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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Mar 31, 2017 0.7050 0.7100 0.7050 0.7100 87,674 +0.00(+0.00%)
Mar 30, 2017 0.7000 0.7100 0.6800 0.7100 49,156 +0.03(+4.41%)
Mar 29, 2017 0.7000 0.7200 0.6600 0.6800 80,101 -0.02(-2.86%)
Mar 28, 2017 0.6800 0.7000 0.6100 0.7000 39,500 +0.02(+2.94%)
Mar 27, 2017 0.6800 0.6800 0.6800 0.6800 598 -0.05(-6.85%)
Mar 24, 2017 0.6700 0.7300 0.6700 0.7300 24,485 +0.05(+7.35%)
Mar 23, 2017 0.6500 0.6800 0.6500 0.6800 4,016 +0.03(+4.62%)
Mar 22, 2017 0.6300 0.7000 0.6300 0.6500 13,053 -0.03(-4.41%)
Mar 21, 2017 0.7000 0.7000 0.6700 0.6800 18,127 -0.05(-6.85%)
Mar 20, 2017 0.7000 0.7400 0.6900 0.7300 53,934 +0.05(+7.35%)
Mar 17, 2017 0.6700 0.6800 0.6700 0.6800 68,291 +0.02(+3.03%)
Mar 16, 2017 0.6800 0.6800 0.6600 0.6600 114,501 +0.02(+3.13%)
Mar 15, 2017 0.6000 0.6700 0.6000 0.6400 115,188 +0.00(+0.00%)
Mar 14, 2017 0.6400 0.6400 0.6400 0.6400 4,213 +0.01(+1.59%)
Mar 13, 2017 0.6200 0.6300 0.6100 0.6300 5,863 +0.02(+3.28%)
Mar 10, 2017 0.6300 0.6300 0.6100 0.6100 9,516 -0.01(-1.61%)
Mar 09, 2017 0.6200 0.6200 0.6000 0.6200 32,905 +0.00(+0.00%)
Mar 08, 2017 0.6200 0.6200 0.6200 0.6200 35,690 -0.03(-4.62%)
Mar 07, 2017 0.6400 0.6500 0.6400 0.6500 7,033 +0.00(+0.00%)
Mar 06, 2017 0.6500 0.6500 0.6100 0.6500 42,350 +0.00(+0.00%)
Mar 03, 2017 0.6000 0.6500 0.6000 0.6500 87,130 +0.01(+1.56%)
Mar 02, 2017 0.6500 0.6700 0.6400 0.6400 5,041 -0.01(-1.54%)
Mar 01, 2017 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
Feb 28, 2017 0.6000 0.6000 0.6000 0.6000 14,457 +0.00(+0.00%)
Feb 27, 2017 0.6100 0.6100 0.6000 0.6000 11,800 -0.01(-1.64%)
Feb 24, 2017 0.6100 0.6100 0.6000 0.6100 8,700 +0.00(+0.00%)
Feb 23, 2017 0.6300 0.6300 0.6100 0.6100 33,000 -0.02(-3.17%)
Feb 22, 2017 0.6400 0.6400 0.6300 0.6300 10,167 -0.02(-3.08%)
Feb 21, 2017 0.6500 0.6500 0.6500 0.6500 1,809 +0.00(+0.00%)
Feb 17, 2017 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Feb 16, 2017 0.6600 0.6600 0.6600 0.6600 5,016 -0.02(-2.94%)
Feb 15, 2017 0.6800 0.6900 0.6500 0.6800 14,400 +0.03(+4.62%)
Feb 14, 2017 0.6800 0.6900 0.6500 0.6500 48,847 -0.01(-1.52%)
Feb 13, 2017 0.6600 0.6600 0.6600 0.6600 1,362 +0.00(+0.00%)
Feb 10, 2017 0.6600 0.6600 0.6600 0.6600 500 -0.02(-2.94%)
Feb 07, 2017 0.6800 0.6800 0.6800 333 +0.03(+4.62%)
Feb 06, 2017 0.6500 0.6500 0.6500 0.6500 2,191 -0.01(-1.52%)
Feb 03, 2017 0.6500 0.6600 0.6500 0.6600 7,250 +0.00(+0.00%)
Feb 01, 2017 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 31, 2017 0.6500 0.6500 0.6500 0.6500 3,198 -0.01(-1.52%)
Jan 30, 2017 0.6600 0.6600 0.6600 0.6600 21,147 +0.00(+0.00%)
Jan 27, 2017 0.6600 0.6600 0.6600 0.6600 1,150 -0.03(-4.35%)
Jan 25, 2017 0.6900 0.6900 0.6900 464 +0.01(+1.47%)
Jan 24, 2017 0.6800 0.6800 0.6600 0.6800 29,850 +0.04(+6.25%)
Jan 23, 2017 0.6600 0.7000 0.6300 0.6400 53,508 +0.00(+0.00%)
Jan 20, 2017 0.6400 0.6600 0.6200 0.6400 37,806 +0.02(+3.23%)
Jan 19, 2017 0.6800 0.6800 0.6200 0.6200 23,000 -0.06(-8.82%)
Jan 18, 2017 0.6800 0.6800 0.6800 0.6800 3,062 -0.01(-1.45%)
Jan 17, 2017 0.6800 0.7100 0.6800 0.6900 6,650 +0.01(+1.47%)
Jan 16, 2017 0.6800 0.6800 0.6800 0.6800 6,092 -0.02(-2.86%)
Jan 13, 2017 0.6600 0.7000 0.6600 0.7000 8,049 +0.01(+1.45%)
Jan 12, 2017 0.6800 0.7000 0.6800 0.6900 17,665 +0.01(+1.47%)
Jan 11, 2017 0.7000 0.7200 0.6600 0.6800 40,719 +0.03(+4.62%)
Jan 10, 2017 0.6700 0.7000 0.6500 0.6500 13,500 -0.01(-1.52%)
Jan 09, 2017 0.6700 0.6800 0.6600 0.6600 22,296 -0.04(-5.71%)
Jan 06, 2017 0.6800 0.7000 0.6800 0.7000 13,066 +0.00(+0.00%)
Jan 05, 2017 0.7300 0.7500 0.7000 0.7000 20,078 +0.00(+0.00%)
Jan 04, 2017 0.6800 0.7000 0.6800 0.7000 5,967 +0.01(+1.45%)
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.