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 )

0.5701 -0.0649 (-10.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.6000 0.6210 0.5626 0.5701 387,921 -0.06(-10.22%)
Nov 01, 2024 0.6466 0.6500 0.6100 0.6350 122,843 +0.01(+1.28%)
Oct 31, 2024 0.6669 0.6780 0.6038 0.6270 147,986 -0.04(-5.37%)
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%)
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.