Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (TSX: TMQ )

0.6600 -0.0300 (-4.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 1.320 1.320 1.280 1.300 17,800 +0.02(+1.56%)
Jul 28, 2017 1.200 1.390 1.200 1.280 55,221 -0.11(-7.91%)
Jul 27, 2017 1.390 1.500 1.320 1.390 42,615 -0.01(-0.71%)
Jul 26, 2017 1.200 1.410 1.200 1.400 155,552 +0.15(+12.00%)
Jul 25, 2017 1.180 1.270 1.180 1.250 89,042 +0.07(+5.93%)
Jul 24, 2017 1.150 1.180 1.040 1.180 17,091 +0.00(+0.00%)
Jul 21, 2017 1.150 1.180 1.150 1.180 27,500 +0.02(+1.72%)
Jul 20, 2017 1.130 1.160 1.130 1.160 13,672 +0.03(+2.65%)
Jul 19, 2017 0.9600 1.130 0.9600 1.130 92,460 +0.10(+9.71%)
Jul 18, 2017 1.080 1.080 1.000 1.030 72,800 -0.04(-3.74%)
Jul 17, 2017 0.9600 1.090 0.9600 1.070 107,889 +0.12(+12.63%)
Jul 14, 2017 0.9600 0.9600 0.9500 0.9500 4,000 +0.00(+0.00%)
Jul 13, 2017 0.9400 0.9500 0.9000 0.9500 7,502 +0.06(+6.74%)
Jul 12, 2017 0.9400 0.9400 0.8900 0.8900 1,316 -0.05(-5.32%)
Jul 11, 2017 0.8600 0.9400 0.8600 0.9400 12,012 +0.02(+2.17%)
Jul 10, 2017 0.8900 0.9200 0.8800 0.9200 35,000 +0.03(+3.37%)
Jul 06, 2017 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Jul 05, 2017 0.8600 0.8600 0.8500 0.8500 1,603 +0.05(+6.25%)
Jul 03, 2017 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 30, 2017 0.8000 0.8000 0.8000 375 -0.01(-1.23%)
Jun 29, 2017 0.8100 0.8100 0.8100 0.8100 500 -0.02(-2.41%)
Jun 28, 2017 0.8300 0.8300 0.8300 0.8300 2,675 -0.01(-1.19%)
Jun 27, 2017 0.8400 0.8100 0.8400 5,416 +0.03(+3.70%)
Jun 26, 2017 0.8100 0.8400 0.8100 0.8100 24,991 -0.04(-4.71%)
Jun 21, 2017 0.8500 0.8500 0.8500 400 +0.02(+2.41%)
Jun 20, 2017 0.8300 0.8300 0.8300 0.8300 1,199 -0.02(-2.35%)
Jun 19, 2017 0.8300 0.8500 0.8100 0.8500 4,100 +0.04(+4.94%)
Jun 16, 2017 0.8100 0.8100 0.8100 0.8100 800 -0.02(-2.41%)
Jun 15, 2017 0.8300 0.8300 0.8300 0.8300 4,910 +0.02(+2.47%)
Jun 14, 2017 0.8100 0.8100 0.8100 0.8100 2,500 -0.02(-2.41%)
Jun 13, 2017 0.8100 0.8300 0.8100 0.8300 22,236 +0.05(+6.41%)
Jun 12, 2017 0.8700 0.8700 0.7800 0.7800 5,771 -0.04(-4.88%)
Jun 09, 2017 0.8200 0.8500 0.8200 0.8200 7,100 +0.00(+0.00%)
Jun 08, 2017 0.8100 0.8300 0.8100 0.8200 5,559 +0.00(+0.00%)
Jun 07, 2017 0.8400 0.8400 0.8200 0.8200 12,307 -0.05(-5.75%)
Jun 05, 2017 0.8700 0.8700 0.8700 4 -0.05(-5.43%)
Jun 02, 2017 0.9200 0.9200 0.9200 0.9200 800 +0.06(+6.98%)
Jun 01, 2017 0.8900 0.8900 0.8400 0.8600 20,350 -0.06(-6.52%)
May 30, 2017 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
May 29, 2017 0.8600 0.9600 0.8400 0.9600 5,704 +0.03(+3.23%)
May 26, 2017 0.8600 0.9300 0.8600 0.9300 6,009 +0.05(+5.68%)
May 25, 2017 0.8700 0.8800 0.8500 0.8800 18,810 +0.01(+1.15%)
May 24, 2017 0.9000 0.9200 0.8700 0.8700 6,024 -0.03(-3.33%)
May 23, 2017 0.9000 0.9100 0.9000 0.9000 4,221 +0.00(+0.00%)
May 19, 2017 0.9000 0.9000 0.9000 0.9000 5,500 +0.01(+1.12%)
May 18, 2017 0.8900 0.8900 0.8900 0.8900 6,984 -0.02(-2.20%)
May 17, 2017 0.8200 0.9100 0.8200 0.9100 3,307 -0.04(-4.21%)
May 16, 2017 0.9600 0.9700 0.9500 0.9500 7,660 +0.01(+1.06%)
May 11, 2017 0.9400 0.9400 0.9400 41 +0.06(+6.82%)
May 10, 2017 0.8800 0.9100 0.8800 0.8800 2,000 +0.00(+0.00%)
May 09, 2017 0.8200 0.8800 0.8200 0.8800 108,100 +0.02(+2.33%)
May 08, 2017 0.8850 0.8850 0.8600 0.8600 3,866 +0.00(+0.00%)
May 05, 2017 0.8700 0.8700 0.8600 0.8600 7,500 +0.00(+0.00%)
May 04, 2017 0.9000 0.9000 0.8600 0.8600 9,666 -0.08(-8.51%)
May 03, 2017 0.8900 0.9400 0.8600 0.9400 7,036 +0.00(+0.00%)
May 02, 2017 0.9400 0.9400 0.9400 0.9400 2,945 -0.01(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.