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

Trilogy Metals Inc (NY: TMQ )

0.4750 -0.0250 (-5.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2017 0.6574 0.6698 0.6550 0.6565 43,201 -0.02(-3.33%)
May 30, 2017 0.6950 0.6950 0.6599 0.6791 118,775 +0.00(+0.00%)
May 26, 2017 0.6500 0.6950 0.6489 0.6791 19,807 +0.02(+3.41%)
May 25, 2017 0.6700 0.6700 0.6430 0.6567 83,021 -0.01(-1.96%)
May 24, 2017 0.6700 0.7000 0.6600 0.6698 36,677 -0.00(-0.03%)
May 23, 2017 0.7000 0.7000 0.6521 0.6700 17,050 -0.01(-1.53%)
May 22, 2017 0.6900 0.7000 0.6701 0.6804 55,985 +0.01(+2.24%)
May 19, 2017 0.6500 0.6825 0.6500 0.6655 179,284 +0.01(+0.83%)
May 18, 2017 0.6700 0.6800 0.6500 0.6600 68,527 -0.02(-2.94%)
May 17, 2017 0.7100 0.7100 0.6800 0.6800 26,303 -0.04(-5.56%)
May 16, 2017 0.7200 0.7200 0.7007 0.7200 80,235 +0.01(+0.70%)
May 15, 2017 0.6910 0.7150 0.6831 0.7150 117,300 +0.02(+3.59%)
May 12, 2017 0.6950 0.7000 0.6850 0.6902 159,144 +0.00(+0.16%)
May 11, 2017 0.6753 0.6922 0.6501 0.6891 86,079 +0.01(+2.06%)
May 10, 2017 0.6500 0.6800 0.6500 0.6752 40,305 +0.02(+3.08%)
May 09, 2017 0.6550 0.6550 0.6140 0.6550 147,800 +0.00(+0.02%)
May 08, 2017 0.6300 0.6550 0.6300 0.6549 58,904 +0.02(+3.95%)
May 05, 2017 0.6250 0.6450 0.6201 0.6300 87,045 +0.00(+0.00%)
May 04, 2017 0.6800 0.6800 0.6102 0.6300 97,869 -0.03(-4.55%)
May 03, 2017 0.6530 0.6959 0.6500 0.6600 121,029 -0.03(-5.04%)
May 02, 2017 0.7000 0.7086 0.6860 0.6950 40,093 +0.02(+2.22%)
May 01, 2017 0.6500 0.7519 0.6400 0.6799 267,134 -0.03(-3.56%)
Apr 28, 2017 0.6950 0.7100 0.6650 0.7050 62,734 +0.01(+1.44%)
Apr 27, 2017 0.6750 0.7000 0.6700 0.6950 250,587 -0.01(-0.71%)
Apr 26, 2017 0.7600 0.7600 0.6720 0.7000 127,706 -0.04(-5.15%)
Apr 25, 2017 0.7500 0.7700 0.7036 0.7380 339,202 +0.04(+5.43%)
Apr 24, 2017 0.6620 0.7100 0.6620 0.7000 142,681 -0.01(-0.71%)
Apr 21, 2017 0.7200 0.7200 0.6900 0.7050 135,896 -0.00(-0.55%)
Apr 20, 2017 0.7000 0.7400 0.6414 0.7089 231,908 +0.02(+2.74%)
Apr 19, 2017 0.6600 0.8000 0.6599 0.6900 347,539 +0.04(+6.98%)
Apr 18, 2017 0.7032 0.7032 0.6417 0.6450 159,091 -0.06(-9.15%)
Apr 17, 2017 0.7400 0.7500 0.7000 0.7100 128,490 -0.02(-2.73%)
Apr 13, 2017 0.6300 0.7300 0.6300 0.7299 516,082 +0.09(+13.20%)
Apr 12, 2017 0.7050 0.7100 0.6353 0.6448 141,793 -0.06(-8.51%)
Apr 11, 2017 0.7100 0.7197 0.6600 0.7048 296,819 +0.01(+0.79%)
Apr 10, 2017 0.5632 0.7200 0.5632 0.6993 929,789 +0.14(+24.14%)
Apr 07, 2017 0.5526 0.5633 0.5300 0.5633 124,273 +0.00(+0.77%)
Apr 06, 2017 0.5400 0.5547 0.5400 0.5590 43,348 +0.00(+0.68%)
Apr 05, 2017 0.5500 0.5600 0.5027 0.5552 218,057 +0.02(+3.01%)
Apr 04, 2017 0.5300 0.5500 0.5011 0.5390 64,198 -0.01(-1.71%)
Apr 03, 2017 0.5410 0.5610 0.5000 0.5484 279,784 -0.00(-0.27%)
Mar 31, 2017 0.5399 0.5499 0.5078 0.5499 144,997 +0.01(+1.85%)
Mar 30, 2017 0.5300 0.5399 0.5200 0.5399 90,949 +0.01(+1.77%)
Mar 29, 2017 0.5299 0.5418 0.4900 0.5305 125,594 +0.01(+1.05%)
Mar 28, 2017 0.5390 0.5468 0.4890 0.5250 79,456 -0.01(-2.60%)
Mar 27, 2017 0.5300 0.5390 0.5162 0.5390 217,395 +0.01(+1.70%)
Mar 24, 2017 0.5100 0.5374 0.4902 0.5300 84,481 +0.02(+3.92%)
Mar 23, 2017 0.4800 0.5116 0.4800 0.5100 74,389 +0.03(+7.17%)
Mar 22, 2017 0.5050 0.5098 0.4707 0.4759 43,820 -0.03(-6.69%)
Mar 21, 2017 0.5500 0.5500 0.5000 0.5100 52,452 -0.04(-6.42%)
Mar 20, 2017 0.5290 0.5500 0.5200 0.5450 274,897 +0.02(+2.83%)
Mar 17, 2017 0.4981 0.5300 0.4950 0.5300 91,380 +0.03(+6.19%)
Mar 16, 2017 0.4700 0.5100 0.4684 0.4991 181,234 +0.02(+3.98%)
Mar 15, 2017 0.4593 0.5000 0.4500 0.4800 175,542 +0.01(+2.13%)
Mar 14, 2017 0.4505 0.4900 0.4505 0.4700 53,592 +0.02(+4.31%)
Mar 13, 2017 0.4600 0.4646 0.4501 0.4506 23,998 +0.00(+0.11%)
Mar 10, 2017 0.4500 0.4694 0.4500 0.4501 37,818 -0.00(-0.04%)
Mar 09, 2017 0.4600 0.4799 0.4500 0.4503 160,240 -0.01(-2.99%)
Mar 08, 2017 0.4790 0.4790 0.4500 0.4642 60,599 -0.00(-1.02%)
Mar 07, 2017 0.4900 0.4900 0.4690 0.4690 53,875 -0.01(-2.29%)
Mar 06, 2017 0.4600 0.4891 0.4510 0.4800 153,420 +0.01(+1.95%)
Mar 03, 2017 0.4701 0.4950 0.4600 0.4708 108,010 -0.02(-3.92%)
Mar 02, 2017 0.4800 0.4950 0.4709 0.4900 105,504 +0.01(+2.08%)
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.