Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trilogy Metals Inc
(NY:
TMQ
)
0.5361
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Aug 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.