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

Trilogy Metals Inc (NY: TMQ )

0.4750 -0.0250 (-5.00%)
Official Closing Price Updated: 8:00 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, 2019 2.710 2.710 2.620 2.680 80,800 -0.01(-0.56%)
May 30, 2019 2.650 2.750 2.650 2.695 69,515 +0.04(+1.70%)
May 29, 2019 2.700 2.700 2.610 2.650 46,236 -0.05(-1.85%)
May 28, 2019 2.680 2.700 2.630 2.700 78,213 +0.02(+0.75%)
May 24, 2019 2.600 2.690 2.590 2.680 58,000 +0.10(+3.88%)
May 23, 2019 2.610 2.610 2.480 2.580 33,589 -0.01(-0.39%)
May 22, 2019 2.550 2.600 2.540 2.590 105,625 +0.04(+1.57%)
May 21, 2019 2.500 2.550 2.500 2.550 27,472 +0.00(+0.00%)
May 20, 2019 2.560 2.560 2.290 2.550 92,727 +0.00(+0.00%)
May 17, 2019 2.540 2.550 2.490 2.550 37,800 +0.01(+0.39%)
May 16, 2019 2.520 2.550 2.480 2.540 52,767 +0.04(+1.60%)
May 15, 2019 2.490 2.660 2.490 2.500 107,605 +0.00(+0.00%)
May 14, 2019 2.440 2.518 2.440 2.500 34,582 +0.04(+1.63%)
May 13, 2019 2.470 2.480 2.390 2.460 118,883 -0.03(-1.20%)
May 10, 2019 2.490 2.510 2.470 2.490 40,800 -0.01(-0.40%)
May 09, 2019 2.500 2.510 2.480 2.500 33,338 +0.02(+0.81%)
May 08, 2019 2.470 2.520 2.450 2.480 44,101 -0.02(-0.80%)
May 07, 2019 2.510 2.510 2.400 2.500 79,203 +0.00(+0.00%)
May 06, 2019 2.490 2.520 2.390 2.500 70,813 +0.00(+0.00%)
May 03, 2019 2.440 2.530 2.423 2.500 142,500 +0.07(+2.88%)
May 02, 2019 2.380 2.430 2.350 2.430 131,277 +0.02(+0.83%)
May 01, 2019 2.430 2.470 2.350 2.410 127,282 -0.03(-1.23%)
Apr 30, 2019 2.430 2.460 2.290 2.440 167,270 -0.01(-0.41%)
Apr 29, 2019 2.510 2.522 2.345 2.450 258,502 -0.03(-1.21%)
Apr 26, 2019 2.670 2.670 2.480 2.480 233,900 -0.17(-6.42%)
Apr 25, 2019 2.680 2.700 2.570 2.650 242,235 -0.02(-0.75%)
Apr 24, 2019 2.750 2.750 2.610 2.670 607,103 -0.07(-2.55%)
Apr 23, 2019 2.790 2.795 2.735 2.740 300,075 -0.06(-2.14%)
Apr 22, 2019 2.790 2.820 2.720 2.800 186,570 +0.02(+0.72%)
Apr 18, 2019 2.750 2.780 2.700 2.780 276,100 +0.08(+2.96%)
Apr 17, 2019 2.590 2.750 2.570 2.700 799,493 +0.12(+4.65%)
Apr 16, 2019 2.530 2.580 2.510 2.580 112,071 +0.05(+1.98%)
Apr 15, 2019 2.530 2.540 2.470 2.530 227,697 +0.00(+0.00%)
Apr 12, 2019 2.540 2.560 2.500 2.530 259,700 +0.02(+0.80%)
Apr 11, 2019 2.500 2.530 2.490 2.510 246,106 -0.01(-0.40%)
Apr 10, 2019 2.510 2.520 2.480 2.520 34,579 +0.01(+0.40%)
Apr 09, 2019 2.520 2.520 2.500 2.510 52,571 +0.01(+0.40%)
Apr 08, 2019 2.510 2.520 2.500 2.500 123,274 -0.01(-0.40%)
Apr 05, 2019 2.490 2.510 2.480 2.510 51,900 +0.03(+1.21%)
Apr 04, 2019 2.470 2.500 2.460 2.480 101,458 +0.02(+0.81%)
Apr 03, 2019 2.480 2.490 2.450 2.460 48,686 +0.02(+0.82%)
Apr 02, 2019 2.450 2.470 2.400 2.440 122,289 -0.01(-0.41%)
Apr 01, 2019 2.500 2.500 2.410 2.450 51,854 -0.01(-0.41%)
Mar 29, 2019 2.480 2.505 2.460 2.460 29,400 -0.02(-0.81%)
Mar 28, 2019 2.500 2.530 2.470 2.480 82,659 -0.05(-1.98%)
Mar 27, 2019 2.550 2.550 2.500 2.530 68,718 -0.01(-0.39%)
Mar 26, 2019 2.490 2.540 2.420 2.540 93,133 +0.09(+3.67%)
Mar 25, 2019 2.350 2.460 2.350 2.450 187,286 +0.11(+4.70%)
Mar 22, 2019 2.490 2.490 2.290 2.340 512,100 -0.16(-6.40%)
Mar 21, 2019 2.520 2.537 2.480 2.500 37,943 +0.00(+0.00%)
Mar 20, 2019 2.520 2.528 2.470 2.500 95,843 -0.02(-0.79%)
Mar 19, 2019 2.550 2.550 2.492 2.520 77,811 -0.03(-1.18%)
Mar 18, 2019 2.530 2.550 2.470 2.550 128,123 +0.02(+0.79%)
Mar 15, 2019 2.490 2.550 2.450 2.530 60,300 +0.03(+1.20%)
Mar 14, 2019 2.470 2.520 2.470 2.500 80,682 -0.01(-0.39%)
Mar 13, 2019 2.540 2.540 2.430 2.510 217,751 -0.02(-0.79%)
Mar 12, 2019 2.500 2.550 2.460 2.530 248,012 +0.06(+2.43%)
Mar 11, 2019 2.360 2.470 2.340 2.470 285,553 +0.11(+4.66%)
Mar 08, 2019 2.360 2.380 2.300 2.360 85,500 +0.00(+0.00%)
Mar 07, 2019 2.290 2.380 2.230 2.360 150,947 +0.05(+2.16%)
Mar 06, 2019 2.230 2.310 2.150 2.310 407,134 +0.10(+4.52%)
Mar 05, 2019 2.210 2.250 2.210 2.210 48,223 -0.04(-1.78%)
Mar 04, 2019 2.260 2.260 2.210 2.250 68,413 -0.05(-2.17%)
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.