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

Trilogy Metals Inc (TSX: TMQ )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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 (%)
Nov 30, 2018 2.910 2.940 2.760 2.930 14,405 +0.02(+0.69%)
Nov 29, 2018 3.000 3.000 2.910 2.910 14,624 -0.09(-3.00%)
Nov 28, 2018 2.870 3.000 2.790 3.000 12,926 +0.14(+4.90%)
Nov 27, 2018 2.760 2.970 2.760 2.860 16,857 -0.05(-1.72%)
Nov 26, 2018 2.860 2.920 2.830 2.910 12,546 +0.04(+1.39%)
Nov 23, 2018 2.840 2.910 2.740 2.870 2,500 +0.04(+1.41%)
Nov 22, 2018 2.870 2.870 2.830 2.830 1,000 -0.03(-1.05%)
Nov 21, 2018 2.710 2.880 2.680 2.860 16,400 +0.13(+4.76%)
Nov 20, 2018 2.760 2.760 2.640 2.730 9,553 -0.04(-1.44%)
Nov 19, 2018 3.000 3.000 2.690 2.770 32,936 -0.10(-3.48%)
Nov 16, 2018 2.890 2.890 2.830 2.870 2,738 +0.02(+0.70%)
Nov 15, 2018 2.790 2.860 2.790 2.850 8,551 +0.07(+2.52%)
Nov 14, 2018 2.760 2.840 2.750 2.780 4,350 +0.03(+1.09%)
Nov 13, 2018 2.770 2.890 2.750 2.750 7,685 -0.11(-3.85%)
Nov 12, 2018 2.600 2.910 2.600 2.860 21,300 +0.01(+0.35%)
Nov 09, 2018 2.810 2.850 2.780 2.850 1,465 +0.04(+1.42%)
Nov 08, 2018 2.730 2.840 2.690 2.810 16,197 +0.07(+2.55%)
Nov 07, 2018 2.670 2.750 2.650 2.740 5,600 +0.08(+3.01%)
Nov 06, 2018 2.600 2.690 2.600 2.660 8,300 -0.04(-1.48%)
Nov 05, 2018 2.650 2.700 2.620 2.700 4,231 -0.01(-0.37%)
Nov 02, 2018 2.710 2.720 2.700 2.710 600 -0.02(-0.73%)
Nov 01, 2018 2.650 2.740 2.650 2.730 9,800 -0.01(-0.36%)
Oct 31, 2018 2.660 2.740 2.630 2.740 6,201 +0.07(+2.62%)
Oct 30, 2018 2.630 2.690 2.620 2.670 5,400 +0.03(+1.14%)
Oct 29, 2018 2.720 2.720 2.590 2.640 16,200 -0.03(-1.12%)
Oct 26, 2018 2.620 2.670 2.520 2.670 8,209 +0.05(+1.91%)
Oct 25, 2018 2.560 2.710 2.560 2.620 7,669 +0.07(+2.75%)
Oct 24, 2018 2.750 2.750 2.540 2.550 11,983 -0.21(-7.61%)
Oct 23, 2018 2.960 2.960 2.680 2.760 22,086 +0.00(+0.00%)
Oct 22, 2018 2.710 2.800 2.710 2.760 48,340 +0.05(+1.85%)
Oct 19, 2018 2.740 2.780 2.700 2.710 3,500 -0.03(-1.09%)
Oct 18, 2018 2.800 2.800 2.720 2.740 11,380 -0.06(-2.14%)
Oct 17, 2018 2.850 2.850 2.750 2.800 52,300 -0.03(-1.06%)
Oct 16, 2018 2.990 2.990 2.810 2.830 34,295 -0.17(-5.67%)
Oct 15, 2018 2.770 3.000 2.600 3.000 60,491 +0.32(+11.94%)
Oct 12, 2018 2.550 2.700 2.550 2.680 8,909 +0.05(+1.90%)
Oct 11, 2018 2.410 2.640 2.410 2.630 13,479 +0.08(+3.14%)
Oct 10, 2018 2.410 2.750 2.410 2.550 24,880 -0.15(-5.56%)
Oct 09, 2018 2.510 2.700 2.470 2.700 14,601 +0.19(+7.57%)
Oct 05, 2018 2.510 2.510 2.510 0 +0.00(+0.00%)
Oct 04, 2018 2.500 2.510 2.460 2.510 2,215 -0.02(-0.79%)
Oct 03, 2018 2.440 2.530 2.440 2.530 2,400 +0.06(+2.43%)
Oct 02, 2018 2.420 2.530 2.420 2.470 6,331 -0.02(-0.80%)
Oct 01, 2018 2.650 2.650 2.490 2.490 3,618 -0.12(-4.60%)
Sep 28, 2018 2.580 2.610 2.580 2.610 432 +0.02(+0.77%)
Sep 27, 2018 2.790 2.790 2.550 2.590 11,248 -0.15(-5.47%)
Sep 26, 2018 2.590 2.750 2.590 2.740 30,423 +0.13(+4.98%)
Sep 25, 2018 2.500 2.620 2.500 2.610 16,700 +0.07(+2.76%)
Sep 24, 2018 2.490 2.560 2.460 2.540 6,951 +0.04(+1.60%)
Sep 21, 2018 2.450 2.540 2.440 2.500 1,976 +0.04(+1.63%)
Sep 20, 2018 2.420 2.460 2.420 2.460 2,738 +0.01(+0.41%)
Sep 19, 2018 2.450 2.470 2.450 2.450 4,800 +0.05(+2.08%)
Sep 17, 2018 2.400 2.400 2.400 0 +0.04(+1.69%)
Sep 14, 2018 2.360 2.360 2.360 84 +0.00(+0.00%)
Sep 12, 2018 2.360 2.360 2.360 0 +0.01(+0.43%)
Sep 11, 2018 2.350 2.350 2.350 2.350 1,300 +0.00(+0.00%)
Sep 10, 2018 2.350 2.350 2.350 59 +0.00(+0.00%)
Sep 07, 2018 2.350 2.350 2.350 2.350 700 +0.01(+0.43%)
Sep 06, 2018 2.360 2.360 2.340 2.340 1,803 -0.03(-1.27%)
Sep 05, 2018 2.310 2.370 2.300 2.370 1,377 +0.02(+0.85%)
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.