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

Trimetals Mining (OP: TMIBF )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 0.1650 0.1938 0.1650 0.1912 27,400 +0.01(+5.64%)
Oct 30, 2017 0.1531 0.1810 0.1531 0.1810 18,854 -0.00(-0.44%)
Oct 27, 2017 0.1580 0.1818 0.1580 0.1818 10,476 -0.00(-1.57%)
Oct 25, 2017 0.1847 0.1847 0.1847 0 -0.00(-1.18%)
Oct 23, 2017 0.1869 0.1869 0.1869 0 +0.02(+15.37%)
Oct 18, 2017 0.1620 0.1620 0.1620 0 -0.02(-11.48%)
Oct 17, 2017 0.1772 0.1830 0.1772 0.1830 1,763 +0.02(+13.24%)
Oct 16, 2017 0.1616 0.1616 0.1616 0.1616 9,000 -0.00(-2.36%)
Oct 13, 2017 0.1655 0.1655 0.1655 0.1655 2,500 +0.00(+0.00%)
Oct 11, 2017 0.1655 0.1655 0.1655 0 -0.02(-12.89%)
Oct 10, 2017 0.1900 0.1900 0.1900 0.1900 416 +0.00(+0.13%)
Oct 06, 2017 0.1898 0.1898 0.1898 0 +0.02(+9.69%)
Oct 05, 2017 0.1730 0.1730 0.1730 0.1730 300 -0.01(-4.47%)
Oct 04, 2017 0.1781 0.1811 0.1781 0.1811 1,155 -0.01(-4.68%)
Oct 02, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.10%)
Sep 29, 2017 0.1773 0.1900 0.1720 0.1898 5,118 +0.00(+0.11%)
Sep 28, 2017 0.1896 0.1896 0.1896 0.1896 2,500 +0.01(+7.73%)
Sep 27, 2017 0.1760 0.1760 0.1760 0.1760 1,500 +0.00(+0.63%)
Sep 25, 2017 0.1749 0.1749 0.1749 0 -0.02(-7.95%)
Sep 22, 2017 0.1900 0.1900 0.1900 0.1900 700 +0.01(+5.38%)
Sep 21, 2017 0.1803 0.1803 0.1803 0.1803 1,000 -0.01(-6.53%)
Sep 20, 2017 0.1929 0.1929 0.1929 0.1929 2,000 +0.00(+0.47%)
Sep 18, 2017 0.1920 0.1920 0.1920 0 +0.03(+18.74%)
Sep 15, 2017 0.1831 0.1850 0.1617 0.1617 14,122 -0.03(-14.89%)
Sep 14, 2017 0.1900 0.1900 0.1779 0.1900 31,707 -0.00(-0.99%)
Sep 08, 2017 0.1919 0.1919 0.1919 0 -0.00(-0.05%)
Sep 07, 2017 0.1920 0.1920 0.1920 0.1920 10,000 +0.01(+3.23%)
Sep 06, 2017 0.1768 0.1860 0.1768 0.1860 16,532 -0.01(-6.16%)
Aug 31, 2017 0.1982 0.1982 0.1982 0 +0.02(+10.48%)
Aug 30, 2017 0.1599 0.1794 0.1599 0.1794 5,500 +0.01(+5.72%)
Aug 29, 2017 0.1851 0.1851 0.1694 0.1697 30,000 -0.01(-5.72%)
Aug 28, 2017 0.1584 0.1800 0.1584 0.1800 16,121 +0.00(+0.00%)
Aug 25, 2017 0.1588 0.1800 0.1588 0.1800 5,808 +0.01(+5.88%)
Aug 24, 2017 0.1700 0.1700 0.1700 0.1700 6,500 -0.01(-5.56%)
Aug 23, 2017 0.1800 0.1800 0.1800 0.1800 800 +0.01(+4.11%)
Aug 22, 2017 0.1729 0.1729 0.1729 0.1729 1,100 -0.01(-3.94%)
Aug 21, 2017 0.1694 0.1800 0.1598 0.1800 11,700 +0.00(+1.12%)
Aug 18, 2017 0.1700 0.1780 0.1644 0.1780 5,200 -0.00(-0.56%)
Aug 17, 2017 0.1700 0.1790 0.1700 0.1790 3,100 -0.00(-0.56%)
Aug 16, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+7.72%)
Aug 15, 2017 0.1671 0.1671 0.1671 0.1671 3,500 -0.01(-6.91%)
Aug 11, 2017 0.1795 0.1795 0.1795 0 -0.00(-0.28%)
Aug 10, 2017 0.1760 0.1800 0.1666 0.1800 26,000 +0.00(+1.81%)
Aug 09, 2017 0.1760 0.1768 0.1760 0.1768 4,200 +0.00(+0.45%)
Aug 08, 2017 0.1760 0.1760 0.1760 0.1760 10,200 +0.00(+0.00%)
Aug 07, 2017 0.1760 0.1760 0.1760 0.1760 1,000 -0.00(-2.22%)
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.