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 (%)
Nov 30, 2017 1.070 1.070 1.000 1.030 13,039 -0.04(-3.74%)
Nov 29, 2017 1.090 1.100 1.050 1.070 7,783 -0.04(-3.60%)
Nov 28, 2017 1.130 1.130 1.070 1.110 10,370 -0.02(-1.77%)
Nov 27, 2017 1.130 1.190 1.130 1.130 35,100 -0.07(-5.83%)
Nov 24, 2017 1.200 1.200 1.190 1.200 1,375 +0.04(+3.45%)
Nov 23, 2017 1.160 1.160 1.160 1.160 800 +0.00(+0.00%)
Nov 22, 2017 1.130 1.200 1.130 1.160 7,825 +0.00(+0.00%)
Nov 21, 2017 1.170 1.170 1.150 1.160 4,782 -0.01(-0.85%)
Nov 20, 2017 1.190 1.190 1.160 1.170 5,564 -0.04(-3.31%)
Nov 17, 2017 1.210 1.210 1.210 1.210 400 +0.05(+4.31%)
Nov 16, 2017 1.200 1.200 1.160 1.160 5,900 -0.04(-3.33%)
Nov 15, 2017 1.220 1.220 1.200 1.200 15,640 -0.02(-1.64%)
Nov 14, 2017 1.220 1.220 1.200 1.220 9,600 -0.01(-0.81%)
Nov 13, 2017 1.230 1.260 1.230 1.230 2,141 +0.00(+0.00%)
Nov 10, 2017 1.220 1.240 1.220 1.230 6,904 +0.01(+0.82%)
Nov 09, 2017 1.250 1.270 1.220 1.220 15,033 -0.04(-3.17%)
Nov 08, 2017 1.260 1.260 1.260 1.260 266 -0.01(-0.79%)
Nov 07, 2017 1.250 1.270 1.250 1.270 5,499 -0.05(-3.79%)
Nov 06, 2017 1.240 1.320 1.240 1.320 13,166 +0.05(+3.94%)
Nov 03, 2017 1.230 1.280 1.230 1.270 8,414 -0.03(-2.31%)
Nov 02, 2017 1.320 1.380 1.300 1.300 10,066 -0.01(-0.76%)
Nov 01, 2017 1.310 1.320 1.310 1.310 952 +0.03(+2.34%)
Oct 31, 2017 1.280 1.280 1.280 1.280 211 +0.00(+0.00%)
Oct 30, 2017 1.340 1.340 1.280 1.280 16,566 -0.02(-1.54%)
Oct 27, 2017 1.290 1.320 1.290 1.300 3,200 +0.01(+0.78%)
Oct 26, 2017 1.290 1.290 1.290 1.290 8,500 -0.01(-0.77%)
Oct 25, 2017 1.310 1.310 1.260 1.300 41,408 -0.01(-0.76%)
Oct 24, 2017 1.310 1.310 1.310 1.310 4,579 -0.03(-2.24%)
Oct 23, 2017 1.350 1.350 1.340 1.340 12,008 -0.01(-0.74%)
Oct 20, 2017 1.400 1.400 1.350 1.350 7,197 +0.00(+0.00%)
Oct 19, 2017 1.390 1.390 1.310 1.350 82,487 +0.02(+1.50%)
Oct 18, 2017 1.360 1.360 1.330 1.330 5,381 +0.00(+0.00%)
Oct 17, 2017 1.420 1.420 1.330 1.330 19,908 -0.02(-1.48%)
Oct 16, 2017 1.350 1.450 1.350 1.350 41,823 +0.00(+0.00%)
Oct 13, 2017 1.450 1.470 1.350 1.350 24,599 -0.01(-0.74%)
Oct 12, 2017 1.290 1.400 1.250 1.360 82,210 +0.16(+13.33%)
Oct 11, 2017 1.220 1.220 1.200 1.200 11,766 -0.02(-1.64%)
Oct 10, 2017 1.220 1.240 1.190 1.220 61,449 +0.11(+9.91%)
Oct 06, 2017 1.130 1.160 1.110 1.110 1,750 -0.03(-2.63%)
Oct 05, 2017 1.160 1.160 1.110 1.140 8,322 +0.04(+3.64%)
Oct 04, 2017 1.185 1.185 1.100 1.100 91,275 -0.07(-5.98%)
Oct 03, 2017 1.150 1.200 1.150 1.170 7,500 +0.02(+1.74%)
Oct 02, 2017 1.150 1.190 1.150 1.150 4,192 -0.04(-3.36%)
Sep 29, 2017 1.170 1.190 1.170 1.190 6,240 +0.02(+1.71%)
Sep 28, 2017 1.150 1.180 1.150 1.170 3,635 +0.00(+0.00%)
Sep 27, 2017 1.150 1.180 1.150 1.170 24,065 +0.01(+0.86%)
Sep 26, 2017 1.150 1.170 1.130 1.160 44,185 -0.04(-3.33%)
Sep 25, 2017 1.210 1.210 1.180 1.200 11,013 -0.01(-0.83%)
Sep 22, 2017 1.270 1.270 1.210 1.210 1,750 -0.01(-0.82%)
Sep 21, 2017 1.270 1.270 1.220 1.220 5,881 -0.05(-3.94%)
Sep 20, 2017 1.190 1.290 1.190 1.270 24,561 +0.05(+4.10%)
Sep 19, 2017 1.190 1.220 1.190 1.220 13,917 +0.03(+2.52%)
Sep 18, 2017 1.190 1.200 1.170 1.190 22,468 +0.02(+1.71%)
Sep 15, 2017 1.190 1.230 1.170 1.170 18,304 -0.05(-4.10%)
Sep 14, 2017 1.240 1.240 1.220 1.220 2,600 +0.01(+0.83%)
Sep 13, 2017 1.220 1.250 1.200 1.210 15,439 -0.01(-0.82%)
Sep 12, 2017 1.200 1.250 1.200 1.220 85,212 +0.02(+1.67%)
Sep 11, 2017 1.230 1.230 1.200 1.200 2,915 +0.00(+0.00%)
Sep 08, 2017 1.180 1.210 1.180 1.200 20,200 -0.01(-0.83%)
Sep 07, 2017 1.220 1.220 1.160 1.210 9,722 -0.01(-0.82%)
Sep 06, 2017 1.240 1.240 1.220 1.220 65,464 -0.03(-2.40%)
Sep 05, 2017 1.260 1.290 1.250 1.250 17,466 -0.04(-3.10%)
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.