Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (NY: TMQ )

0.6098 -0.0528 (-7.97%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 0.6720 0.6826 0.6500 0.6626 187,231 +0.00(+0.24%)
Oct 29, 2024 0.6806 0.6900 0.6400 0.6610 218,230 -0.02(-2.77%)
Oct 28, 2024 0.6800 0.6989 0.6502 0.6798 268,143 +0.03(+4.55%)
Oct 25, 2024 0.6013 0.6700 0.5800 0.6502 385,185 +0.05(+8.73%)
Oct 24, 2024 0.6339 0.6339 0.5860 0.5980 204,832 -0.03(-4.47%)
Oct 23, 2024 0.6400 0.6400 0.6101 0.6260 194,469 +0.01(+1.79%)
Oct 22, 2024 0.6089 0.6472 0.6089 0.6150 187,583 +0.00(+0.00%)
Oct 21, 2024 0.6400 0.6599 0.6125 0.6150 308,267 +0.01(+1.69%)
Oct 18, 2024 0.6200 0.6530 0.6005 0.6048 371,440 +0.04(+6.48%)
Oct 17, 2024 0.5295 0.6053 0.5201 0.5680 625,600 +0.04(+8.19%)
Oct 16, 2024 0.5200 0.5368 0.5164 0.5250 217,209 +0.02(+2.94%)
Oct 15, 2024 0.5200 0.5200 0.4850 0.5100 90,484 -0.01(-1.92%)
Oct 14, 2024 0.5100 0.5200 0.5000 0.5200 30,295 +0.02(+4.00%)
Oct 11, 2024 0.4900 0.5100 0.4900 0.5000 100,888 +0.00(+0.56%)
Oct 10, 2024 0.5001 0.5001 0.4901 0.4972 19,016 -0.00(-0.56%)
Oct 09, 2024 0.4850 0.5050 0.4850 0.5000 62,929 +0.02(+3.09%)
Oct 08, 2024 0.4800 0.5000 0.4710 0.4850 37,821 -0.01(-1.42%)
Oct 07, 2024 0.4900 0.4973 0.4800 0.4920 71,829 +0.01(+2.50%)
Oct 04, 2024 0.4700 0.4900 0.4700 0.4800 22,921 -0.00(-0.21%)
Oct 03, 2024 0.4700 0.5000 0.4700 0.4810 54,020 +0.00(+0.21%)
Oct 02, 2024 0.4800 0.4999 0.4700 0.4800 64,898 -0.01(-1.84%)
Oct 01, 2024 0.5005 0.5005 0.4755 0.4890 33,651 +0.01(+1.03%)
Sep 30, 2024 0.4930 0.5036 0.4714 0.4840 76,768 -0.00(-0.23%)
Sep 27, 2024 0.5120 0.5120 0.4768 0.4851 85,997 -0.01(-2.00%)
Sep 26, 2024 0.5101 0.5200 0.4950 0.4950 184,762 -0.00(-0.74%)
Sep 25, 2024 0.4920 0.5000 0.4920 0.4987 41,397 +0.01(+1.16%)
Sep 24, 2024 0.4900 0.5020 0.4900 0.4930 303,315 -0.00(-0.06%)
Sep 23, 2024 0.4890 0.4933 0.4885 0.4933 83,318 +0.00(+0.06%)
Sep 20, 2024 0.4890 0.4996 0.4890 0.4930 59,552 -0.00(-0.42%)
Sep 19, 2024 0.4900 0.4968 0.4890 0.4951 109,105 -0.00(-0.12%)
Sep 18, 2024 0.4976 0.5000 0.4862 0.4957 80,406 -0.01(-2.05%)
Sep 17, 2024 0.5200 0.5200 0.4950 0.5061 42,116 -0.00(-0.12%)
Sep 16, 2024 0.4900 0.5080 0.4801 0.5067 53,937 +0.01(+2.55%)
Sep 13, 2024 0.4800 0.5049 0.4800 0.4941 91,669 -0.01(-1.18%)
Sep 12, 2024 0.5022 0.5149 0.4700 0.5000 51,334 -0.00(-0.44%)
Sep 11, 2024 0.5200 0.5200 0.4900 0.5022 239,474 -0.02(-4.16%)
Sep 10, 2024 0.5280 0.5280 0.5136 0.5240 145,624 +0.01(+1.08%)
Sep 09, 2024 0.5120 0.5290 0.5000 0.5184 44,840 -0.00(-0.31%)
Sep 06, 2024 0.5256 0.5389 0.5100 0.5200 131,797 -0.01(-1.14%)
Sep 05, 2024 0.5283 0.5400 0.5120 0.5260 134,261 +0.00(+0.52%)
Sep 04, 2024 0.5400 0.5400 0.5166 0.5233 387,033 +0.01(+1.20%)
Sep 03, 2024 0.5470 0.5470 0.5166 0.5171 230,583 -0.02(-4.24%)
Aug 30, 2024 0.5257 0.5400 0.5240 0.5400 46,277 +0.01(+2.21%)
Aug 29, 2024 0.5250 0.5349 0.5249 0.5283 45,995 +0.00(+0.04%)
Aug 28, 2024 0.5280 0.5400 0.5251 0.5281 48,666 +0.00(+0.02%)
Aug 27, 2024 0.5303 0.5305 0.5280 0.5280 101,596 -0.00(-0.49%)
Aug 26, 2024 0.5374 0.5374 0.5241 0.5306 137,320 -0.00(-0.56%)
Aug 23, 2024 0.5370 0.5370 0.5240 0.5336 67,250 -0.00(-0.80%)
Aug 22, 2024 0.5400 0.5400 0.5240 0.5379 104,510 +0.00(+0.06%)
Aug 21, 2024 0.5365 0.5400 0.5240 0.5376 53,749 +0.00(+0.28%)
Aug 20, 2024 0.5255 0.5400 0.5202 0.5361 41,914 +0.01(+1.17%)
Aug 19, 2024 0.5100 0.5360 0.5101 0.5299 77,815 +0.00(+0.55%)
Aug 16, 2024 0.5400 0.5400 0.4849 0.5270 409,072 -0.01(-2.43%)
Aug 15, 2024 0.5110 0.5444 0.4812 0.5401 211,262 +0.03(+5.90%)
Aug 14, 2024 0.5040 0.6000 0.4710 0.5100 562,335 +0.01(+2.00%)
Aug 13, 2024 0.5451 0.5495 0.4800 0.5000 444,959 -0.05(-9.14%)
Aug 12, 2024 0.5656 0.5698 0.5451 0.5503 149,264 -0.02(-3.46%)
Aug 09, 2024 0.5700 0.5885 0.5690 0.5700 29,048 -0.00(-0.52%)
Aug 08, 2024 0.5740 0.5900 0.5712 0.5730 48,646 -0.01(-0.90%)
Aug 07, 2024 0.5871 0.6400 0.5723 0.5782 118,168 -0.01(-2.48%)
Aug 06, 2024 0.6000 0.6042 0.5801 0.5929 52,597 +0.01(+1.07%)
Aug 05, 2024 0.5928 0.6000 0.5712 0.5866 111,349 -0.04(-5.84%)
Aug 02, 2024 0.6351 0.6600 0.6101 0.6230 225,979 -0.03(-4.30%)
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.