ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trilogy Metals Inc (NY: TMQ )

0.5306 -0.0030 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.6758 0.6782 0.6500 0.6510 616,864 -0.02(-3.56%)
Jul 31, 2024 0.6828 0.6950 0.6700 0.6750 572,774 -0.01(-2.16%)
Jul 30, 2024 0.6884 0.6998 0.6850 0.6899 264,449 -0.01(-1.44%)
Jul 29, 2024 0.6850 0.7100 0.6500 0.7000 280,516 +0.02(+2.94%)
Jul 26, 2024 0.6985 0.6985 0.6371 0.6800 206,102 +0.00(+0.67%)
Jul 25, 2024 0.6300 0.6755 0.5776 0.6755 901,110 +0.03(+5.05%)
Jul 24, 2024 0.6380 0.6585 0.6200 0.6430 989,481 +0.01(+0.94%)
Jul 23, 2024 0.6400 0.6594 0.6254 0.6370 1,693,908 -0.02(-3.34%)
Jul 22, 2024 0.6699 0.6830 0.6251 0.6590 404,634 -0.02(-2.37%)
Jul 19, 2024 0.6788 0.6788 0.6500 0.6750 577,339 -0.00(-0.37%)
Jul 18, 2024 0.6449 0.6800 0.6210 0.6775 354,579 +0.04(+5.78%)
Jul 17, 2024 0.6800 0.6800 0.6269 0.6405 212,569 -0.02(-3.70%)
Jul 16, 2024 0.5799 0.6700 0.5799 0.6651 959,017 +0.09(+14.69%)
Jul 15, 2024 0.6000 0.6075 0.5712 0.5799 694,258 +0.03(+4.90%)
Jul 12, 2024 0.5300 0.5662 0.5300 0.5528 170,075 +0.03(+5.78%)
Jul 11, 2024 0.5300 0.5400 0.5071 0.5226 221,733 +0.00(+0.21%)
Jul 10, 2024 0.5073 0.5251 0.5073 0.5215 39,240 -0.00(-0.29%)
Jul 09, 2024 0.5145 0.5230 0.5024 0.5230 99,729 +0.01(+2.55%)
Jul 08, 2024 0.4938 0.5149 0.4890 0.5100 80,386 +0.02(+3.60%)
Jul 05, 2024 0.5190 0.5200 0.4900 0.4923 155,784 -0.02(-3.28%)
Jul 03, 2024 0.5049 0.5090 0.4830 0.5090 30,895 +0.00(+0.89%)
Jul 02, 2024 0.5100 0.5100 0.4900 0.5045 117,583 -0.01(-1.56%)
Jul 01, 2024 0.5100 0.5250 0.4916 0.5125 127,251 +0.00(+0.69%)
Jun 28, 2024 0.4500 0.5200 0.4500 0.5090 283,964 +0.07(+15.50%)
Jun 27, 2024 0.4600 0.4650 0.4404 0.4407 51,447 -0.01(-1.39%)
Jun 26, 2024 0.4575 0.4674 0.4339 0.4469 31,382 -0.01(-2.32%)
Jun 25, 2024 0.5000 0.5000 0.4575 0.4575 39,662 -0.04(-7.39%)
Jun 24, 2024 0.4991 0.5100 0.4725 0.4940 67,643 -0.02(-3.98%)
Jun 21, 2024 0.4400 0.5145 0.4400 0.5145 172,156 +0.06(+13.83%)
Jun 20, 2024 0.4400 0.4700 0.4386 0.4520 124,788 +0.00(+0.44%)
Jun 18, 2024 0.4510 0.4592 0.4500 0.4500 52,870 -0.01(-2.17%)
Jun 17, 2024 0.4505 0.4626 0.4201 0.4600 65,495 +0.01(+2.11%)
Jun 14, 2024 0.4625 0.4799 0.4500 0.4505 94,502 -0.02(-3.41%)
Jun 13, 2024 0.4724 0.4801 0.4625 0.4664 129,044 -0.02(-4.23%)
Jun 12, 2024 0.4710 0.4899 0.4600 0.4870 118,587 +0.01(+1.67%)
Jun 11, 2024 0.4812 0.4990 0.4790 0.4790 58,422 -0.00(-0.62%)
Jun 10, 2024 0.4870 0.5020 0.4800 0.4820 100,604 -0.01(-2.27%)
Jun 07, 2024 0.4950 0.5019 0.4899 0.4932 97,981 -0.00(-0.36%)
Jun 06, 2024 0.4844 0.4990 0.4810 0.4950 79,612 +0.01(+3.00%)
Jun 05, 2024 0.4805 0.4995 0.4805 0.4806 137,185 -0.01(-1.72%)
Jun 04, 2024 0.4910 0.5008 0.4805 0.4890 171,570 +0.00(+0.82%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.