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 30, 2017 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
May 29, 2017 0.8600 0.9600 0.8400 0.9600 5,704 +0.03(+3.23%)
May 26, 2017 0.8600 0.9300 0.8600 0.9300 6,009 +0.05(+5.68%)
May 25, 2017 0.8700 0.8800 0.8500 0.8800 18,810 +0.01(+1.15%)
May 24, 2017 0.9000 0.9200 0.8700 0.8700 6,024 -0.03(-3.33%)
May 23, 2017 0.9000 0.9100 0.9000 0.9000 4,221 +0.00(+0.00%)
May 19, 2017 0.9000 0.9000 0.9000 0.9000 5,500 +0.01(+1.12%)
May 18, 2017 0.8900 0.8900 0.8900 0.8900 6,984 -0.02(-2.20%)
May 17, 2017 0.8200 0.9100 0.8200 0.9100 3,307 -0.04(-4.21%)
May 16, 2017 0.9600 0.9700 0.9500 0.9500 7,660 +0.01(+1.06%)
May 11, 2017 0.9400 0.9400 0.9400 41 +0.06(+6.82%)
May 10, 2017 0.8800 0.9100 0.8800 0.8800 2,000 +0.00(+0.00%)
May 09, 2017 0.8200 0.8800 0.8200 0.8800 108,100 +0.02(+2.33%)
May 08, 2017 0.8850 0.8850 0.8600 0.8600 3,866 +0.00(+0.00%)
May 05, 2017 0.8700 0.8700 0.8600 0.8600 7,500 +0.00(+0.00%)
May 04, 2017 0.9000 0.9000 0.8600 0.8600 9,666 -0.08(-8.51%)
May 03, 2017 0.8900 0.9400 0.8600 0.9400 7,036 +0.00(+0.00%)
May 02, 2017 0.9400 0.9400 0.9400 0.9400 2,945 -0.01(-1.05%)
May 01, 2017 0.9100 1.010 0.9000 0.9500 84,233 +0.01(+1.06%)
Apr 28, 2017 0.9400 0.9500 0.9400 0.9400 29,008 +0.01(+1.08%)
Apr 27, 2017 0.9500 0.9500 0.9200 0.9300 201,684 -0.04(-4.12%)
Apr 26, 2017 1.010 1.010 0.9200 0.9700 51,700 -0.04(-3.96%)
Apr 25, 2017 1.000 1.020 1.000 1.010 77,546 +0.03(+3.06%)
Apr 24, 2017 0.9000 0.9800 0.9000 0.9800 3,616 +0.04(+4.26%)
Apr 21, 2017 0.9500 0.9500 0.9300 0.9400 39,777 -0.01(-1.05%)
Apr 20, 2017 0.9300 0.9500 0.8700 0.9500 35,500 +0.00(+0.00%)
Apr 19, 2017 0.9200 1.000 0.8800 0.9500 82,220 +0.05(+5.56%)
Apr 18, 2017 0.9000 0.9000 0.8900 0.9000 28,748 -0.04(-4.26%)
Apr 17, 2017 0.9800 0.9900 0.9400 0.9400 29,374 -0.01(-1.05%)
Apr 13, 2017 0.8800 0.9500 0.8600 0.9500 85,858 +0.10(+11.76%)
Apr 12, 2017 0.9200 0.9500 0.8400 0.8500 45,647 -0.08(-8.60%)
Apr 11, 2017 0.9200 0.9400 0.8800 0.9300 57,459 +0.01(+1.09%)
Apr 10, 2017 0.8000 0.9500 0.7800 0.9200 194,810 +0.17(+22.67%)
Apr 07, 2017 0.7300 0.7500 0.7100 0.7500 16,483 +0.00(+0.00%)
Apr 06, 2017 0.7400 0.7500 0.7300 0.7500 7,000 +0.03(+4.17%)
Apr 05, 2017 0.6800 0.7300 0.6800 0.7200 55,886 +0.00(+0.00%)
Apr 04, 2017 0.7100 0.7200 0.7100 0.7200 22,058 +0.00(+0.00%)
Apr 03, 2017 0.7300 0.7500 0.7100 0.7200 152,088 +0.01(+1.41%)
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%)
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.