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 (%)
Nov 30, 2018 0.0719 0.0721 0.0719 0.0721 25,000 +0.01(+22.20%)
Nov 28, 2018 0.0590 0.0590 0.0590 0 +0.00(+4.98%)
Nov 27, 2018 0.0619 0.0625 0.0562 0.0562 68,001 -0.00(-6.33%)
Nov 26, 2018 0.0667 0.0667 0.0600 0.0600 41,000 +0.00(+5.45%)
Nov 23, 2018 0.1522 0.1522 0.0527 0.0569 116,400 -0.12(-68.25%)
Nov 21, 2018 0.1792 0.1792 0.1792 0 +0.00(+1.41%)
Nov 20, 2018 0.1800 0.1800 0.1620 0.1767 37,500 -0.00(-1.12%)
Nov 19, 2018 0.1787 0.1787 0.1787 0.1787 1,000 +0.01(+5.24%)
Nov 16, 2018 0.1913 0.1913 0.1698 0.1698 1,200 +0.00(+2.60%)
Nov 15, 2018 0.1655 0.1655 0.1655 0.1655 2,000 -0.01(-3.33%)
Nov 14, 2018 0.2069 0.2069 0.1712 0.1712 2,700 -0.03(-13.62%)
Nov 13, 2018 0.2077 0.2077 0.1969 0.1982 8,005 -0.01(-6.60%)
Nov 09, 2018 0.2122 0.2122 0.2122 0 +0.05(+34.05%)
Nov 08, 2018 0.1610 0.1610 0.1583 0.1583 1,000 -0.06(-28.95%)
Nov 05, 2018 0.2228 0.2228 0.2228 0 +0.03(+16.89%)
Oct 31, 2018 0.1906 0.1906 0.1906 0 -0.00(-1.70%)
Oct 30, 2018 0.1910 0.1939 0.1910 0.1939 2,500 +0.02(+11.89%)
Oct 29, 2018 0.1733 0.1733 0.1733 0.1733 5,000 -0.02(-9.22%)
Oct 26, 2018 0.1919 0.1919 0.1698 0.1909 11,000 +0.02(+13.56%)
Oct 25, 2018 0.1681 0.1681 0.1681 0.1681 500 +0.01(+9.09%)
Oct 24, 2018 0.1577 0.1577 0.1541 0.1541 5,000 -0.04(-19.70%)
Oct 19, 2018 0.1919 0.1919 0.1919 0 -0.01(-6.89%)
Oct 18, 2018 0.1940 0.2061 0.1940 0.2061 1,590 +0.03(+15.20%)
Oct 17, 2018 0.1711 0.1789 0.1711 0.1789 5,000 +0.03(+18.79%)
Oct 16, 2018 0.1506 0.1506 0.1506 0.1506 2,000 -0.02(-13.84%)
Oct 15, 2018 0.1748 0.1748 0.1748 0.1748 5,000 +0.00(+2.46%)
Oct 12, 2018 0.1750 0.1750 0.1706 0.1706 5,500 -0.01(-4.32%)
Oct 11, 2018 0.1744 0.1783 0.1560 0.1783 57,500 +0.00(+1.94%)
Oct 10, 2018 0.1755 0.1755 0.1561 0.1749 8,000 -0.02(-8.53%)
Oct 09, 2018 0.1912 0.1912 0.1912 0.1912 400 -0.01(-6.27%)
Oct 08, 2018 0.2000 0.2040 0.2000 0.2040 10,000 +0.02(+9.09%)
Oct 04, 2018 0.1870 0.1870 0.1870 0 +0.01(+3.14%)
Oct 03, 2018 0.1772 0.1813 0.1523 0.1813 34,000 +0.00(+0.50%)
Oct 02, 2018 0.1774 0.1804 0.1774 0.1804 5,500 +0.01(+3.26%)
Sep 28, 2018 0.1747 0.1747 0.1747 0 +0.00(+1.69%)
Sep 26, 2018 0.1718 0.1718 0.1718 0 +0.02(+9.85%)
Sep 25, 2018 0.1564 0.1564 0.1519 0.1564 15,800 +0.01(+9.37%)
Sep 24, 2018 0.1481 0.1481 0.1430 0.1430 3,142 -0.02(-10.63%)
Sep 21, 2018 0.1600 0.1600 0.1600 0.1600 300 -0.01(-7.83%)
Sep 18, 2018 0.1736 0.1736 0.1736 0 +0.00(+0.46%)
Sep 14, 2018 0.1728 0.1728 0.1728 0 +0.03(+21.52%)
Sep 13, 2018 0.1600 0.1600 0.1422 0.1422 11,550 -0.03(-15.05%)
Sep 12, 2018 0.1604 0.1674 0.1604 0.1674 11,000 -0.02(-8.87%)
Sep 11, 2018 0.1837 0.1837 0.1837 0.1837 928 +0.01(+3.26%)
Sep 10, 2018 0.1779 0.1779 0.1779 0.1779 1,591 +0.02(+13.10%)
Sep 07, 2018 0.1573 0.1573 0.1573 0.1573 100 -0.03(-14.04%)
Sep 06, 2018 0.1830 0.1830 0.1830 0.1830 481 +0.02(+9.58%)
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.