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

Trilogy Metals Inc (TSX: TMQ )

0.6400 -0.0200 (-3.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Aug 31, 2017 1.310 1.340 1.310 1.320 23,320 -0.01(-0.75%)
Aug 30, 2017 1.310 1.330 1.300 1.330 11,656 -0.01(-0.75%)
Aug 29, 2017 1.380 1.380 1.260 1.340 24,207 +0.01(+0.75%)
Aug 28, 2017 1.300 1.350 1.300 1.330 14,417 -0.05(-3.62%)
Aug 25, 2017 1.300 1.380 1.300 1.380 48,293 +0.06(+4.55%)
Aug 24, 2017 1.350 1.350 1.320 1.320 4,120 -0.05(-3.65%)
Aug 23, 2017 1.390 1.390 1.370 1.370 1,263 +0.01(+0.74%)
Aug 22, 2017 1.350 1.370 1.350 1.360 22,100 +0.01(+0.74%)
Aug 21, 2017 1.340 1.350 1.310 1.350 14,797 +0.02(+1.50%)
Aug 18, 2017 1.220 1.330 1.200 1.330 17,065 +0.08(+6.40%)
Aug 17, 2017 1.430 1.430 1.250 1.250 12,601 -0.07(-5.30%)
Aug 16, 2017 1.410 1.410 1.270 1.320 15,057 -0.10(-7.04%)
Aug 15, 2017 1.420 1.430 1.400 1.420 4,945 -0.03(-2.07%)
Aug 14, 2017 1.455 1.460 1.445 1.450 7,578 +0.00(+0.00%)
Aug 11, 2017 1.440 1.470 1.380 1.450 40,227 -0.02(-1.36%)
Aug 10, 2017 1.470 1.540 1.470 1.470 103,516 -0.04(-2.65%)
Aug 09, 2017 1.570 1.590 1.460 1.510 39,468 -0.05(-3.21%)
Aug 08, 2017 1.570 1.600 1.540 1.560 57,579 +0.08(+5.41%)
Aug 04, 2017 1.380 1.480 1.380 1.480 55,036 +0.17(+12.98%)
Aug 03, 2017 1.350 1.400 1.310 1.310 10,242 -0.07(-5.07%)
Aug 02, 2017 1.220 1.400 1.220 1.380 12,412 +0.07(+5.34%)
Aug 01, 2017 1.260 1.320 1.250 1.310 32,990 +0.01(+0.77%)
Jul 31, 2017 1.320 1.320 1.280 1.300 17,800 +0.02(+1.56%)
Jul 28, 2017 1.200 1.390 1.200 1.280 55,221 -0.11(-7.91%)
Jul 27, 2017 1.390 1.500 1.320 1.390 42,615 -0.01(-0.71%)
Jul 26, 2017 1.200 1.410 1.200 1.400 155,552 +0.15(+12.00%)
Jul 25, 2017 1.180 1.270 1.180 1.250 89,042 +0.07(+5.93%)
Jul 24, 2017 1.150 1.180 1.040 1.180 17,091 +0.00(+0.00%)
Jul 21, 2017 1.150 1.180 1.150 1.180 27,500 +0.02(+1.72%)
Jul 20, 2017 1.130 1.160 1.130 1.160 13,672 +0.03(+2.65%)
Jul 19, 2017 0.9600 1.130 0.9600 1.130 92,460 +0.10(+9.71%)
Jul 18, 2017 1.080 1.080 1.000 1.030 72,800 -0.04(-3.74%)
Jul 17, 2017 0.9600 1.090 0.9600 1.070 107,889 +0.12(+12.63%)
Jul 14, 2017 0.9600 0.9600 0.9500 0.9500 4,000 +0.00(+0.00%)
Jul 13, 2017 0.9400 0.9500 0.9000 0.9500 7,502 +0.06(+6.74%)
Jul 12, 2017 0.9400 0.9400 0.8900 0.8900 1,316 -0.05(-5.32%)
Jul 11, 2017 0.8600 0.9400 0.8600 0.9400 12,012 +0.02(+2.17%)
Jul 10, 2017 0.8900 0.9200 0.8800 0.9200 35,000 +0.03(+3.37%)
Jul 06, 2017 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Jul 05, 2017 0.8600 0.8600 0.8500 0.8500 1,603 +0.05(+6.25%)
Jul 03, 2017 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 30, 2017 0.8000 0.8000 0.8000 375 -0.01(-1.23%)
Jun 29, 2017 0.8100 0.8100 0.8100 0.8100 500 -0.02(-2.41%)
Jun 28, 2017 0.8300 0.8300 0.8300 0.8300 2,675 -0.01(-1.19%)
Jun 27, 2017 0.8400 0.8100 0.8400 5,416 +0.03(+3.70%)
Jun 26, 2017 0.8100 0.8400 0.8100 0.8100 24,991 -0.04(-4.71%)
Jun 21, 2017 0.8500 0.8500 0.8500 400 +0.02(+2.41%)
Jun 20, 2017 0.8300 0.8300 0.8300 0.8300 1,199 -0.02(-2.35%)
Jun 19, 2017 0.8300 0.8500 0.8100 0.8500 4,100 +0.04(+4.94%)
Jun 16, 2017 0.8100 0.8100 0.8100 0.8100 800 -0.02(-2.41%)
Jun 15, 2017 0.8300 0.8300 0.8300 0.8300 4,910 +0.02(+2.47%)
Jun 14, 2017 0.8100 0.8100 0.8100 0.8100 2,500 -0.02(-2.41%)
Jun 13, 2017 0.8100 0.8300 0.8100 0.8300 22,236 +0.05(+6.41%)
Jun 12, 2017 0.8700 0.8700 0.7800 0.7800 5,771 -0.04(-4.88%)
Jun 09, 2017 0.8200 0.8500 0.8200 0.8200 7,100 +0.00(+0.00%)
Jun 08, 2017 0.8100 0.8300 0.8100 0.8200 5,559 +0.00(+0.00%)
Jun 07, 2017 0.8400 0.8400 0.8200 0.8200 12,307 -0.05(-5.75%)
Jun 05, 2017 0.8700 0.8700 0.8700 4 -0.05(-5.43%)
Jun 02, 2017 0.9200 0.9200 0.9200 0.9200 800 +0.06(+6.98%)
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.