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

Trilogy Metals Inc (TSX: TMQ )

0.6500 -0.0800 (-10.96%)
Streaming Delayed Price Updated: 3:59 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, 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%)
May 01, 2018 1.550 1.570 1.550 1.560 3,533 +0.05(+3.31%)
Apr 30, 2018 1.500 1.530 1.500 1.510 1,600 +0.05(+3.42%)
Apr 26, 2018 1.460 1.460 1.460 0 -0.05(-3.31%)
Apr 24, 2018 1.510 1.510 1.510 0 -0.18(-10.65%)
Apr 23, 2018 1.550 1.690 1.550 1.690 6,691 +0.14(+9.03%)
Apr 20, 2018 1.550 1.550 1.550 1.550 5,070 +0.01(+0.65%)
Apr 19, 2018 1.490 1.540 1.480 1.540 3,921 +0.05(+3.36%)
Apr 18, 2018 1.460 1.520 1.460 1.490 16,410 +0.06(+4.20%)
Apr 17, 2018 1.500 1.500 1.410 1.430 30,900 -0.14(-8.92%)
Apr 16, 2018 1.500 1.570 1.500 1.570 3,900 -0.01(-0.63%)
Apr 13, 2018 1.680 1.680 1.580 1.580 1,525 +0.00(+0.00%)
Apr 12, 2018 1.610 1.610 1.580 1.580 1,550 -0.05(-3.07%)
Apr 11, 2018 1.630 1.630 1.630 1.630 800 -0.06(-3.55%)
Apr 10, 2018 1.600 1.690 1.600 1.690 6,747 +0.12(+7.64%)
Apr 09, 2018 1.450 1.580 1.450 1.570 8,465 +0.07(+4.67%)
Apr 06, 2018 1.550 1.550 1.470 1.500 9,150 +0.02(+1.35%)
Apr 05, 2018 1.490 1.490 1.430 1.480 7,983 -0.02(-1.33%)
Apr 04, 2018 1.500 1.530 1.320 1.500 13,300 -0.04(-2.60%)
Apr 03, 2018 1.500 1.590 1.500 1.540 9,650 -0.06(-3.75%)
Apr 02, 2018 1.600 1.600 1.600 1.600 2,300 -0.02(-1.23%)
Mar 29, 2018 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 28, 2018 1.670 1.670 1.620 1.620 3,135 -0.03(-1.82%)
Mar 27, 2018 1.650 1.650 1.650 1.650 688 -0.03(-1.79%)
Mar 26, 2018 1.630 1.700 1.630 1.680 4,980 -0.11(-6.15%)
Mar 23, 2018 1.790 1.790 1.790 1.790 288 +0.09(+5.29%)
Mar 22, 2018 1.680 1.720 1.630 1.700 8,306 +0.02(+1.19%)
Mar 21, 2018 1.740 1.740 1.680 1.680 3,035 -0.09(-5.08%)
Mar 19, 2018 1.770 1.770 1.770 0 +0.01(+0.57%)
Mar 16, 2018 1.750 1.760 1.750 1.760 233 +0.03(+1.73%)
Mar 15, 2018 1.730 1.730 1.730 1.730 1,333 +0.00(+0.00%)
Mar 14, 2018 1.620 1.740 1.620 1.730 8,300 +0.00(+0.00%)
Mar 13, 2018 1.800 1.800 1.730 1.730 3,839 -0.06(-3.35%)
Mar 12, 2018 1.700 1.790 1.630 1.790 22,583 -0.06(-3.24%)
Mar 09, 2018 1.800 1.880 1.770 1.850 5,400 +0.04(+2.21%)
Mar 08, 2018 1.830 1.840 1.810 1.810 1,550 -0.06(-3.21%)
Mar 07, 2018 2.000 2.000 1.870 1.870 5,031 -0.07(-3.61%)
Mar 06, 2018 1.940 1.960 1.900 1.940 13,390 +0.01(+0.52%)
Mar 05, 2018 1.940 1.940 1.880 1.930 4,867 +0.08(+4.32%)
Mar 02, 2018 1.870 1.870 1.810 1.850 11,942 -0.03(-1.60%)
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.