Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (NY: TMQ )

0.4820 -0.0112 (-2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2020 1.360 1.410 1.330 1.360 83,403 -0.01(-0.73%)
Mar 30, 2020 1.410 1.425 1.270 1.370 252,749 +0.00(+0.00%)
Mar 27, 2020 1.250 1.400 1.190 1.370 436,400 +0.12(+9.60%)
Mar 26, 2020 1.310 1.330 1.200 1.250 149,578 -0.06(-4.58%)
Mar 25, 2020 1.290 1.340 1.170 1.310 501,268 +0.04(+3.15%)
Mar 24, 2020 1.180 1.290 1.140 1.270 189,044 +0.16(+14.41%)
Mar 23, 2020 1.040 1.110 1.040 1.110 259,699 +0.03(+2.78%)
Mar 20, 2020 1.210 1.210 1.050 1.080 313,900 -0.12(-10.00%)
Mar 19, 2020 1.170 1.250 1.030 1.200 653,965 -0.01(-0.83%)
Mar 18, 2020 1.220 1.250 1.100 1.210 372,203 -0.04(-3.20%)
Mar 17, 2020 1.300 1.300 1.120 1.250 187,931 -0.03(-2.34%)
Mar 16, 2020 1.110 1.340 1.080 1.280 609,958 -0.04(-3.03%)
Mar 13, 2020 1.250 1.341 1.174 1.320 721,000 +0.18(+15.79%)
Mar 12, 2020 1.100 1.227 1.100 1.140 514,077 -0.03(-2.56%)
Mar 11, 2020 1.150 1.230 1.130 1.170 346,149 -0.09(-7.14%)
Mar 10, 2020 1.350 1.370 1.230 1.260 618,554 +0.04(+3.28%)
Mar 09, 2020 1.380 1.390 1.200 1.220 499,652 -0.26(-17.57%)
Mar 06, 2020 1.510 1.550 1.450 1.480 387,700 -0.08(-5.13%)
Mar 05, 2020 1.560 1.605 1.540 1.560 99,784 -0.03(-1.89%)
Mar 04, 2020 1.600 1.600 1.470 1.590 284,418 +0.05(+3.25%)
Mar 03, 2020 1.650 1.680 1.530 1.540 372,829 -0.05(-3.14%)
Mar 02, 2020 1.560 1.610 1.510 1.590 1,465,591 +0.06(+3.92%)
Feb 28, 2020 1.510 1.600 1.500 1.530 357,300 -0.07(-4.38%)
Feb 27, 2020 1.690 1.740 1.540 1.600 515,429 -0.15(-8.59%)
Feb 26, 2020 1.860 1.860 1.750 1.750 231,396 -0.09(-4.88%)
Feb 25, 2020 1.900 1.900 1.815 1.840 119,111 -0.03(-1.60%)
Feb 24, 2020 1.830 1.930 1.770 1.870 764,513 -0.01(-0.53%)
Feb 21, 2020 2.010 2.035 1.830 1.880 296,100 -0.14(-6.93%)
Feb 20, 2020 2.140 2.140 2.010 2.020 281,261 -0.12(-5.61%)
Feb 19, 2020 2.130 2.190 2.080 2.140 166,273 +0.02(+0.94%)
Feb 18, 2020 2.040 2.120 2.000 2.120 165,603 +0.08(+3.92%)
Feb 14, 2020 2.100 2.100 2.000 2.040 138,200 +0.00(+0.00%)
Feb 13, 2020 2.100 2.190 2.000 2.040 220,401 -0.07(-3.32%)
Feb 12, 2020 2.160 2.200 2.110 2.110 114,355 -0.02(-0.94%)
Feb 11, 2020 2.160 2.190 2.130 2.130 239,368 -0.03(-1.39%)
Feb 10, 2020 2.170 2.240 2.130 2.160 150,051 -0.06(-2.70%)
Feb 07, 2020 2.370 2.370 2.210 2.220 352,100 -0.11(-4.72%)
Feb 06, 2020 2.300 2.350 2.300 2.330 394,105 +0.01(+0.43%)
Feb 05, 2020 2.220 2.360 2.220 2.320 445,752 +0.07(+3.11%)
Feb 04, 2020 2.240 2.272 2.190 2.250 170,141 +0.03(+1.35%)
Feb 03, 2020 2.140 2.250 2.140 2.220 127,161 +0.08(+3.74%)
Jan 31, 2020 2.160 2.250 2.140 2.140 143,600 -0.05(-2.28%)
Jan 30, 2020 2.230 2.270 2.180 2.190 213,972 -0.08(-3.52%)
Jan 29, 2020 2.270 2.320 2.210 2.270 92,627 -0.01(-0.44%)
Jan 28, 2020 2.100 2.340 2.100 2.280 104,873 +0.13(+6.05%)
Jan 27, 2020 2.150 2.160 2.000 2.150 340,542 -0.07(-3.15%)
Jan 24, 2020 2.300 2.390 2.200 2.220 205,300 -0.08(-3.48%)
Jan 23, 2020 2.340 2.350 2.230 2.300 167,487 -0.06(-2.54%)
Jan 22, 2020 2.630 2.630 2.350 2.360 167,664 -0.15(-5.98%)
Jan 21, 2020 2.550 2.630 2.470 2.510 261,176 +0.00(+0.00%)
Jan 17, 2020 2.340 2.600 2.340 2.510 315,700 +0.17(+7.26%)
Jan 16, 2020 2.310 2.340 2.240 2.340 152,440 +0.07(+3.08%)
Jan 15, 2020 2.360 2.360 2.250 2.270 126,104 -0.05(-2.16%)
Jan 14, 2020 2.430 2.430 2.260 2.320 93,090 -0.10(-4.13%)
Jan 13, 2020 2.320 2.427 2.320 2.420 122,080 +0.06(+2.54%)
Jan 10, 2020 2.220 2.370 2.220 2.360 145,100 +0.03(+1.29%)
Jan 09, 2020 2.370 2.445 2.320 2.330 54,420 -0.02(-1.06%)
Jan 08, 2020 2.430 2.480 2.350 2.355 56,687 -0.10(-4.27%)
Jan 07, 2020 2.180 2.463 2.180 2.460 165,318 +0.03(+1.23%)
Jan 06, 2020 2.490 2.510 2.350 2.430 144,630 -0.06(-2.41%)
Jan 03, 2020 2.680 2.680 2.450 2.490 186,200 -0.12(-4.60%)
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.