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 (%)
Jul 31, 2018 2.490 2.500 2.460 2.460 3,625 -0.04(-1.60%)
Jul 30, 2018 2.430 2.500 2.410 2.500 12,701 +0.01(+0.40%)
Jul 27, 2018 2.590 2.600 2.470 2.490 5,727 -0.10(-3.86%)
Jul 26, 2018 2.550 2.600 2.550 2.590 6,000 +0.04(+1.57%)
Jul 25, 2018 2.300 2.550 2.300 2.550 5,674 +0.15(+6.25%)
Jul 23, 2018 2.400 2.400 2.400 127 -0.01(-0.41%)
Jul 20, 2018 2.400 2.450 2.390 2.410 30,010 +0.01(+0.42%)
Jul 19, 2018 2.390 2.400 2.390 2.400 3,000 +0.05(+2.13%)
Jul 18, 2018 2.320 2.350 2.320 2.350 35,604 +0.05(+2.17%)
Jul 17, 2018 2.160 2.300 2.150 2.300 8,066 +0.11(+5.02%)
Jul 16, 2018 2.150 2.190 2.100 2.190 15,438 +0.00(+0.00%)
Jul 13, 2018 2.150 2.190 2.150 2.190 3,700 +0.04(+1.86%)
Jul 12, 2018 2.180 2.180 2.150 2.150 4,416 -0.03(-1.38%)
Jul 11, 2018 2.190 2.190 2.180 2.180 2,300 -0.01(-0.46%)
Jul 10, 2018 2.320 2.330 2.180 2.190 10,950 -0.16(-6.81%)
Jul 09, 2018 2.340 2.350 2.340 2.350 10,101 +0.00(+0.00%)
Jul 06, 2018 2.340 2.370 2.340 2.350 4,100 +0.00(+0.00%)
Jul 05, 2018 2.300 2.350 2.300 2.350 17,750 +0.00(+0.00%)
Jul 04, 2018 2.350 2.360 2.350 2.350 3,580 +0.00(+0.00%)
Jul 03, 2018 2.350 2.350 2.320 2.350 9,884 +0.00(+0.00%)
Jun 29, 2018 2.350 2.350 2.350 0 +0.05(+2.17%)
Jun 28, 2018 2.290 2.300 2.290 2.300 1,603 +0.03(+1.32%)
Jun 27, 2018 2.090 2.270 2.090 2.270 10,145 +0.00(+0.00%)
Jun 26, 2018 2.250 2.270 2.250 2.270 1,316 +0.06(+2.71%)
Jun 25, 2018 2.330 2.340 2.210 2.210 15,180 -0.14(-5.96%)
Jun 22, 2018 2.220 2.350 2.210 2.350 38,145 +0.13(+5.86%)
Jun 21, 2018 2.210 2.220 2.160 2.220 14,100 +0.00(+0.00%)
Jun 20, 2018 2.160 2.300 2.160 2.220 32,216 -0.11(-4.72%)
Jun 19, 2018 2.400 2.420 2.250 2.330 15,859 -0.02(-0.85%)
Jun 18, 2018 2.170 2.400 2.170 2.350 59,193 +0.15(+6.82%)
Jun 15, 2018 2.200 2.130 2.200 20,282 +0.07(+3.29%)
Jun 14, 2018 2.130 2.130 2.080 2.130 3,124 +0.01(+0.47%)
Jun 13, 2018 2.050 2.120 2.000 2.120 46,135 +0.07(+3.41%)
Jun 12, 2018 1.940 2.050 1.940 2.050 26,321 +0.06(+3.02%)
Jun 11, 2018 1.880 2.000 1.880 1.990 6,400 +0.07(+3.65%)
Jun 08, 2018 2.000 2.000 1.920 1.920 18,125 -0.08(-4.00%)
Jun 07, 2018 1.950 2.010 1.950 2.000 25,082 +0.10(+5.26%)
Jun 06, 2018 1.800 1.910 1.770 1.900 47,717 +0.13(+7.34%)
Jun 05, 2018 1.700 1.770 1.700 1.770 5,883 +0.09(+5.36%)
Jun 04, 2018 1.680 1.700 1.680 1.680 1,833 +0.04(+2.44%)
Jun 01, 2018 1.730 1.730 1.640 1.640 1,290 -0.09(-5.20%)
May 31, 2018 1.730 1.730 1.730 1.730 2,500 -0.06(-3.35%)
May 30, 2018 1.750 1.790 1.740 1.790 830 +0.03(+1.70%)
May 29, 2018 1.740 1.800 1.740 1.760 8,082 +0.09(+5.39%)
May 25, 2018 1.670 1.670 1.670 0 +0.04(+2.45%)
May 24, 2018 1.590 1.630 1.590 1.630 2,983 +0.03(+1.87%)
May 23, 2018 1.600 1.600 1.600 1.600 1,616 +0.00(+0.00%)
May 22, 2018 1.650 1.650 1.600 1.600 7,600 -0.11(-6.43%)
May 18, 2018 1.710 1.710 1.710 0 +0.00(+0.00%)
May 17, 2018 1.710 1.750 1.710 1.710 20,021 +0.00(+0.00%)
May 16, 2018 1.700 1.720 1.700 1.710 50,875 +0.04(+2.40%)
May 15, 2018 1.580 1.690 1.580 1.670 26,700 +0.09(+5.70%)
May 14, 2018 1.550 1.580 1.550 1.580 1,366 +0.03(+1.94%)
May 11, 2018 1.550 1.560 1.530 1.550 45,900 +0.05(+3.33%)
May 10, 2018 1.430 1.540 1.430 1.500 2,283 -0.02(-1.32%)
May 09, 2018 1.530 1.540 1.510 1.520 5,720 -0.03(-1.94%)
May 08, 2018 1.550 1.550 1.550 1.550 116 +0.00(+0.00%)
May 04, 2018 1.550 1.550 1.550 83 +0.04(+2.65%)
May 03, 2018 1.500 1.510 1.500 1.510 500 -0.07(-4.43%)
May 02, 2018 1.540 1.580 1.540 1.580 4,975 +0.02(+1.28%)
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.