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 (%)
Mar 28, 2018 0.1567 0.1567 0.1567 0 +0.00(+2.55%)
Mar 27, 2018 0.1691 0.1691 0.1528 0.1528 9,500 -0.02(-9.69%)
Mar 26, 2018 0.1787 0.1787 0.1650 0.1692 28,200 -0.01(-6.00%)
Mar 23, 2018 0.1510 0.1800 0.1510 0.1800 1,330 +0.03(+21.62%)
Mar 22, 2018 0.1511 0.1512 0.1480 0.1480 10,460 -0.01(-3.27%)
Mar 21, 2018 0.1524 0.1530 0.1524 0.1530 4,200 -0.02(-12.92%)
Mar 19, 2018 0.1757 0.1757 0.1757 0 +0.01(+8.73%)
Mar 16, 2018 0.1510 0.1656 0.1508 0.1616 14,600 -0.01(-4.82%)
Mar 15, 2018 0.1698 0.1698 0.1698 0.1698 1,000 +0.03(+18.15%)
Mar 14, 2018 0.1566 0.1566 0.1437 0.1437 5,400 -0.01(-7.95%)
Mar 13, 2018 0.1478 0.1565 0.1439 0.1561 27,250 +0.01(+3.45%)
Mar 12, 2018 0.1509 0.1509 0.1509 0.1509 100 -0.03(-15.94%)
Mar 09, 2018 0.1694 0.1795 0.1467 0.1795 22,000 +0.01(+9.06%)
Mar 08, 2018 0.1615 0.1761 0.1448 0.1646 22,500 -0.01(-7.79%)
Mar 07, 2018 0.1566 0.1785 0.1566 0.1785 2,383 -0.00(-0.28%)
Mar 06, 2018 0.1738 0.1800 0.1738 0.1790 8,600 +0.00(+2.23%)
Mar 05, 2018 0.1800 0.1800 0.1751 0.1751 13,000 -0.01(-2.94%)
Mar 02, 2018 0.1767 0.1804 0.1767 0.1804 4,000 +0.03(+19.32%)
Feb 28, 2018 0.1512 0.1512 0.1512 0 -0.03(-15.30%)
Feb 27, 2018 0.1785 0.1785 0.1785 0.1785 3,000 -0.01(-6.05%)
Feb 26, 2018 0.1786 0.1900 0.1589 0.1900 18,000 +0.01(+3.43%)
Feb 22, 2018 0.1837 0.1837 0.1837 0 +0.00(+0.71%)
Feb 21, 2018 0.1642 0.1824 0.1642 0.1824 1,000 -0.01(-3.59%)
Feb 16, 2018 0.1892 0.1892 0.1892 0 +0.00(+2.22%)
Feb 14, 2018 0.1851 0.1851 0.1851 0 +0.00(+0.27%)
Feb 13, 2018 0.1846 0.1846 0.1846 0.1846 5,000 -0.01(-2.84%)
Feb 12, 2018 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Feb 08, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 06, 2018 0.1900 0.1900 0.1900 0 +0.01(+7.83%)
Feb 02, 2018 0.1762 0.1762 0.1762 0 +0.03(+19.86%)
Feb 01, 2018 0.1470 0.1470 0.1470 0.1470 1,000 -0.01(-8.81%)
Jan 30, 2018 0.1612 0.1612 0.1612 0 -0.01(-6.50%)
Jan 29, 2018 0.1600 0.1724 0.1600 0.1724 3,200 -0.00(-0.29%)
Jan 26, 2018 0.1533 0.1729 0.1533 0.1729 9,000 +0.00(+1.39%)
Jan 25, 2018 0.1705 0.1705 0.1705 0.1705 2,520 -0.00(-2.39%)
Jan 24, 2018 0.1747 0.1747 0.1747 0.1747 1,450 +0.00(+0.40%)
Jan 23, 2018 0.1525 0.1740 0.1525 0.1740 6,500 +0.01(+3.18%)
Jan 22, 2018 0.1686 0.1686 0.1686 0.1686 550 +0.02(+10.94%)
Jan 19, 2018 0.1520 0.1520 0.1520 0.1520 2,500 +0.00(+0.66%)
Jan 17, 2018 0.1510 0.1510 0.1510 0 -0.01(-6.71%)
Jan 16, 2018 0.1671 0.1671 0.1611 0.1619 18,933 -0.00(-2.26%)
Jan 12, 2018 0.1656 0.1656 0.1656 0 -0.00(-0.06%)
Jan 10, 2018 0.1657 0.1657 0.1657 0 -0.02(-12.74%)
Jan 05, 2018 0.1899 0.1899 0.1899 0 +0.01(+7.41%)
Jan 04, 2018 0.1657 0.1768 0.1657 0.1768 4,000 +0.00(+1.55%)
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.