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 29, 2020 1.870 1.890 1.770 1.880 209,700 +0.02(+1.08%)
May 28, 2020 1.860 1.950 1.858 1.860 110,779 +0.00(+0.00%)
May 27, 2020 1.810 1.880 1.780 1.860 132,802 +0.08(+4.49%)
May 26, 2020 1.950 1.950 1.760 1.780 169,039 -0.12(-6.32%)
May 22, 2020 1.930 1.970 1.870 1.900 121,600 +0.01(+0.53%)
May 21, 2020 1.880 1.900 1.813 1.890 131,511 +0.02(+1.07%)
May 20, 2020 1.940 1.990 1.815 1.870 163,821 -0.05(-2.60%)
May 19, 2020 1.910 1.990 1.900 1.920 164,514 +0.01(+0.52%)
May 18, 2020 1.960 2.020 1.871 1.910 268,486 +0.00(+0.00%)
May 15, 2020 1.810 1.910 1.780 1.910 293,600 +0.11(+6.11%)
May 14, 2020 1.760 1.830 1.730 1.800 132,470 +0.03(+1.69%)
May 13, 2020 1.830 1.900 1.760 1.770 230,826 -0.02(-1.12%)
May 12, 2020 1.770 1.890 1.770 1.790 168,339 +0.00(+0.00%)
May 11, 2020 1.770 1.800 1.740 1.790 113,813 +0.03(+1.70%)
May 08, 2020 1.700 1.770 1.650 1.760 154,100 +0.11(+6.67%)
May 07, 2020 1.660 1.670 1.640 1.650 75,544 +0.05(+3.12%)
May 06, 2020 1.640 1.640 1.590 1.600 128,348 +0.00(+0.00%)
May 05, 2020 1.570 1.700 1.570 1.600 191,272 +0.05(+3.23%)
May 04, 2020 1.590 1.650 1.537 1.550 144,677 -0.06(-3.73%)
May 01, 2020 1.780 1.780 1.530 1.610 251,200 -0.17(-9.55%)
Apr 30, 2020 1.780 1.820 1.720 1.780 158,181 -0.02(-1.11%)
Apr 29, 2020 1.780 1.890 1.680 1.800 217,784 +0.03(+1.69%)
Apr 28, 2020 1.810 1.870 1.760 1.770 124,867 -0.04(-2.21%)
Apr 27, 2020 1.750 1.880 1.710 1.810 544,393 +0.13(+7.74%)
Apr 24, 2020 1.600 1.710 1.570 1.680 113,600 +0.11(+7.01%)
Apr 23, 2020 1.610 1.680 1.520 1.570 168,938 -0.02(-1.26%)
Apr 22, 2020 1.610 1.630 1.570 1.590 98,606 +0.03(+1.92%)
Apr 21, 2020 1.480 1.570 1.465 1.560 146,370 +0.03(+1.96%)
Apr 20, 2020 1.470 1.570 1.400 1.530 135,152 +0.01(+0.66%)
Apr 17, 2020 1.590 1.590 1.460 1.520 99,500 +0.04(+2.70%)
Apr 16, 2020 1.500 1.500 1.440 1.480 113,737 -0.01(-0.67%)
Apr 15, 2020 1.540 1.540 1.460 1.490 119,271 -0.06(-3.87%)
Apr 14, 2020 1.650 1.650 1.510 1.550 143,005 +0.01(+0.65%)
Apr 13, 2020 1.600 1.600 1.450 1.540 197,690 -0.08(-4.94%)
Apr 09, 2020 1.750 1.750 1.620 1.620 162,000 -0.10(-5.81%)
Apr 08, 2020 1.600 1.740 1.510 1.720 216,213 +0.22(+14.67%)
Apr 07, 2020 1.460 1.540 1.410 1.500 147,572 +0.04(+2.74%)
Apr 06, 2020 1.480 1.540 1.430 1.460 144,479 +0.03(+2.10%)
Apr 03, 2020 1.410 1.440 1.350 1.430 134,600 +0.02(+1.42%)
Apr 02, 2020 1.320 1.430 1.310 1.410 274,938 +0.09(+6.82%)
Apr 01, 2020 1.350 1.360 1.270 1.320 89,817 -0.04(-2.94%)
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%)
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.