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

Trilogy Metals Inc (TSX: TMQ )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 5, 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 (%)
Dec 30, 2016 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 29, 2016 0.6300 0.6500 0.6300 0.6500 4,130 +0.02(+3.17%)
Dec 28, 2016 0.5800 0.6300 0.5800 0.6300 32,107 +0.01(+1.61%)
Dec 23, 2016 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Dec 22, 2016 0.6100 0.6400 0.6100 0.6400 1,500 +0.01(+1.59%)
Dec 21, 2016 0.6250 0.6300 0.6250 0.6300 5,588 +0.02(+3.28%)
Dec 20, 2016 0.6200 0.6200 0.6100 0.6100 4,199 -0.01(-1.61%)
Dec 19, 2016 0.6000 0.6200 0.6000 0.6200 8,833 +0.02(+3.33%)
Dec 16, 2016 0.6000 0.6000 0.6000 0.6000 2,500 -0.03(-4.76%)
Dec 15, 2016 0.6200 0.6300 0.6200 0.6300 8,399 +0.00(+0.00%)
Dec 14, 2016 0.6500 0.6500 0.6300 0.6300 8,012 -0.03(-4.55%)
Dec 13, 2016 0.6400 0.6600 0.6300 0.6600 13,184 -0.02(-2.22%)
Dec 12, 2016 0.6700 0.6750 0.6500 0.6750 30,700 -0.03(-4.93%)
Dec 09, 2016 0.7700 0.7700 0.7100 0.7100 90,117 -0.06(-7.79%)
Dec 08, 2016 0.8000 0.8000 0.7600 0.7700 3,063 +0.02(+2.67%)
Dec 07, 2016 0.7200 0.7800 0.6900 0.7500 8,728 +0.00(+0.00%)
Dec 06, 2016 0.7100 0.7500 0.7100 0.7500 6,383 +0.05(+7.14%)
Dec 05, 2016 0.7100 0.7100 0.7000 0.7000 5,591 +0.00(+0.00%)
Dec 02, 2016 0.7000 0.7000 0.7000 0.7000 2,586 +0.00(+0.00%)
Dec 01, 2016 0.7000 0.7000 0.7000 0.7000 1,500 -0.06(-7.89%)
Nov 30, 2016 0.7600 0.7600 0.7600 0.7600 6,432 +0.01(+1.33%)
Nov 29, 2016 0.7100 0.7500 0.7100 0.7500 7,552 +0.02(+2.74%)
Nov 28, 2016 0.6800 0.7400 0.6500 0.7300 74,596 +0.08(+12.31%)
Nov 25, 2016 0.6500 0.6500 0.6500 0.6500 500 -0.05(-7.14%)
Nov 24, 2016 0.6800 0.7000 0.6800 0.7000 2,000 +0.02(+2.94%)
Nov 23, 2016 0.6800 0.6800 0.6800 0.6800 1,000 +0.03(+4.62%)
Nov 22, 2016 0.6600 0.6600 0.6500 0.6500 2,036 -0.05(-7.14%)
Nov 21, 2016 0.7000 0.7000 0.7000 0.7000 2,166 +0.00(+0.00%)
Nov 18, 2016 0.6200 0.7000 0.6200 0.7000 15,332 +0.04(+6.06%)
Nov 17, 2016 0.6500 0.6600 0.6500 0.6600 4,744 +0.01(+1.54%)
Nov 16, 2016 0.7100 0.7100 0.6500 0.6500 21,000 -0.02(-2.99%)
Nov 15, 2016 0.6700 0.6900 0.6700 0.6700 16,190 +0.03(+4.69%)
Nov 14, 2016 0.7000 0.7000 0.6400 0.6400 15,000 +0.01(+1.59%)
Nov 11, 2016 0.5900 0.6300 0.5900 0.6300 6,449 -0.02(-3.08%)
Nov 10, 2016 0.5900 0.6800 0.5900 0.6500 11,333 +0.05(+8.33%)
Nov 09, 2016 0.6100 0.6600 0.6000 0.6000 6,292 -0.03(-4.76%)
Nov 08, 2016 0.6700 0.6800 0.6300 0.6300 14,700 -0.02(-3.08%)
Nov 04, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Nov 03, 2016 0.6700 0.7000 0.6700 0.7000 5,260 +0.05(+7.69%)
Nov 02, 2016 0.6700 0.6700 0.6500 0.6500 1,600 +0.01(+1.56%)
Nov 01, 2016 0.6500 0.7000 0.6400 0.6400 29,350 -0.04(-5.88%)
Oct 31, 2016 0.6500 0.6800 0.6500 0.6800 4,385 +0.06(+9.68%)
Oct 28, 2016 0.6300 0.6400 0.6200 0.6200 39,800 -0.03(-4.62%)
Oct 27, 2016 0.6600 0.7100 0.6500 0.6500 35,000 -0.04(-5.80%)
Oct 26, 2016 0.7200 0.7200 0.6900 0.6900 21,500 -0.02(-2.82%)
Oct 25, 2016 0.7100 0.7600 0.7100 0.7100 23,512 -0.02(-2.74%)
Oct 24, 2016 0.7300 0.7300 0.7000 0.7300 18,653 -0.01(-1.35%)
Oct 21, 2016 0.7500 0.7500 0.7400 0.7400 5,900 +0.00(+0.00%)
Oct 20, 2016 0.7400 0.7400 0.7400 0.7400 1,000 -0.01(-1.33%)
Oct 19, 2016 0.7500 0.7500 0.7500 0.7500 2,167 -0.01(-1.32%)
Oct 18, 2016 0.8000 0.8000 0.7500 0.7600 24,840 -0.04(-5.00%)
Oct 17, 2016 0.7900 0.8000 0.7300 0.8000 43,119 +0.07(+9.59%)
Oct 14, 2016 0.6300 0.7400 0.6300 0.7300 5,500 +0.07(+10.61%)
Oct 13, 2016 0.7000 0.7700 0.6500 0.6600 14,565 -0.04(-5.71%)
Oct 12, 2016 0.7300 0.7300 0.7000 0.7000 3,900 +0.05(+7.69%)
Oct 07, 2016 0.6500 0.6500 0.6500 36 -0.04(-5.80%)
Oct 05, 2016 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Oct 04, 2016 0.7000 0.7300 0.7000 0.7300 5,516 +0.04(+5.80%)
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.