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 (%)
May 31, 2018 0.1565 0.1565 0.1565 0 +0.01(+4.77%)
May 30, 2018 0.1597 0.1597 0.1494 0.1494 15,000 -0.02(-11.07%)
May 25, 2018 0.1680 0.1680 0.1680 0 +0.02(+10.09%)
May 24, 2018 0.1504 0.1526 0.1504 0.1526 6,100 -0.01(-6.68%)
May 23, 2018 0.1572 0.1635 0.1572 0.1635 6,500 -0.02(-10.20%)
May 21, 2018 0.1821 0.1821 0.1821 0 +0.01(+3.24%)
May 14, 2018 0.1764 0.1764 0.1764 0 -0.01(-3.18%)
May 11, 2018 0.1665 0.1822 0.1665 0.1822 40,000 +0.02(+11.45%)
May 09, 2018 0.1635 0.1635 0.1635 0 +0.00(+2.17%)
May 08, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+8.04%)
May 07, 2018 0.1600 0.1600 0.1480 0.1481 27,000 -0.01(-7.44%)
May 04, 2018 0.1600 0.1600 0.1600 0.1600 4,000 -0.00(-0.38%)
May 03, 2018 0.1646 0.1646 0.1606 0.1606 1,500 -0.02(-10.77%)
Apr 30, 2018 0.1800 0.1800 0.1800 0 +0.02(+14.36%)
Apr 27, 2018 0.1575 0.1576 0.1574 0.1574 130,000 +0.02(+17.38%)
Apr 26, 2018 0.1341 0.1341 0.1341 0.1341 500 -0.02(-10.12%)
Apr 25, 2018 0.1573 0.1573 0.1492 0.1492 7,100 +0.00(+0.50%)
Apr 24, 2018 0.1519 0.1657 0.1485 0.1485 39,450 -0.00(-3.16%)
Apr 23, 2018 0.1500 0.1655 0.1461 0.1533 52,000 -0.01(-8.80%)
Apr 19, 2018 0.1681 0.1681 0.1681 0 +0.00(+1.82%)
Apr 18, 2018 0.1662 0.1662 0.1651 0.1651 5,600 -0.00(-2.37%)
Apr 17, 2018 0.1693 0.1734 0.1650 0.1691 11,000 +0.00(+0.06%)
Apr 16, 2018 0.1690 0.1690 0.1690 0.1690 5,000 -0.00(-2.28%)
Apr 13, 2018 0.1566 0.1729 0.1566 0.1729 5,500 -0.00(-0.57%)
Apr 12, 2018 0.1560 0.1739 0.1560 0.1739 2,000 -0.00(-0.03%)
Apr 11, 2018 0.1740 0.1740 0.1740 0.1740 500 -0.00(-0.14%)
Apr 05, 2018 0.1742 0.1742 0.1742 0 -0.00(-1.94%)
Apr 03, 2018 0.1777 0.1777 0.1777 0 +0.01(+4.53%)
Apr 02, 2018 0.1475 0.1700 0.1451 0.1700 3,480 +0.01(+8.49%)
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%)
Jan 02, 2018 0.1741 0.1741 0.1741 0 -0.00(-1.53%)
Dec 28, 2017 0.1768 0.1768 0.1768 0 +0.01(+4.68%)
Dec 27, 2017 0.1707 0.1850 0.1689 0.1689 23,427 +0.03(+23.28%)
Dec 26, 2017 0.1370 0.1370 0.1370 0.1370 600 -0.03(-16.97%)
Dec 20, 2017 0.1650 0.1650 0.1650 0 +0.00(+2.04%)
Dec 19, 2017 0.1617 0.1617 0.1617 0.1617 100 +0.01(+7.66%)
Dec 15, 2017 0.1502 0.1502 0.1502 24 -0.02(-13.33%)
Dec 13, 2017 0.1733 0.1733 0.1733 0 +0.00(+0.35%)
Dec 12, 2017 0.1727 0.1727 0.1727 0.1727 4,900 -0.00(-0.35%)
Dec 11, 2017 0.1603 0.1733 0.1603 0.1733 6,500 -0.00(-2.04%)
Dec 08, 2017 0.1811 0.1811 0.1541 0.1769 30,000 +0.02(+9.54%)
Dec 07, 2017 0.1615 0.1615 0.1615 0.1615 2,000 +0.00(+2.22%)
Dec 06, 2017 0.1580 0.1580 0.1580 0.1580 3,750 -0.02(-13.66%)
Dec 05, 2017 0.1830 0.1830 0.1830 0.1830 3,000 +0.00(+1.27%)
Nov 28, 2017 0.1807 0.1807 0.1807 0 +0.01(+7.56%)
Nov 22, 2017 0.1680 0.1680 0.1680 0 -0.02(-11.58%)
Nov 21, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+1.48%)
Nov 17, 2017 0.1872 0.1872 0.1872 0 +0.00(+0.55%)
Nov 16, 2017 0.1823 0.1862 0.1823 0.1862 6,000 +0.00(+2.25%)
Nov 15, 2017 0.1819 0.1821 0.1620 0.1821 8,300 -0.01(-3.85%)
Nov 14, 2017 0.1750 0.1902 0.1750 0.1894 6,500 -0.01(-4.15%)
Nov 13, 2017 0.1789 0.1976 0.1789 0.1976 1,100 +0.00(+0.82%)
Nov 10, 2017 0.1911 0.1991 0.1876 0.1960 28,700 +0.01(+3.16%)
Nov 09, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+2.48%)
Nov 08, 2017 0.1767 0.1932 0.1690 0.1854 48,000 -0.01(-3.69%)
Nov 07, 2017 0.1860 0.1925 0.1800 0.1925 29,400 +0.01(+8.39%)
Nov 03, 2017 0.1776 0.1776 0.1776 0 -0.01(-7.11%)
Nov 01, 2017 0.1912 0.1912 0.1912 0 +0.00(+0.00%)
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%)
Aug 04, 2017 0.1800 0.1800 0.1800 0.1800 15,000 -0.01(-3.69%)
Jul 28, 2017 0.1869 0.1869 0.1869 0 -0.00(-0.80%)
Jul 27, 2017 0.1850 0.1884 0.1667 0.1884 32,000 +0.00(+1.56%)
Jul 26, 2017 0.1855 0.1855 0.1855 0.1855 1,000 -0.02(-7.99%)
Jul 21, 2017 0.2016 0.2016 0.2016 0 +0.01(+6.27%)
Jul 20, 2017 0.1805 0.1897 0.1790 0.1897 2,500 -0.01(-5.43%)
Jul 19, 2017 0.2006 0.2006 0.2006 0.2006 2,500 -0.00(-0.25%)
Jul 18, 2017 0.2011 0.2011 0.2011 0.2011 500 +0.01(+4.25%)
Jul 17, 2017 0.1748 0.1929 0.1743 0.1929 2,750 -0.01(-3.16%)
Jul 14, 2017 0.1917 0.2002 0.1917 0.1992 15,000 +0.00(+0.50%)
Jul 12, 2017 0.1982 0.1982 0.1982 0 +0.02(+9.44%)
Jul 11, 2017 0.1800 0.1840 0.1601 0.1811 55,167 +0.01(+2.90%)
Jul 10, 2017 0.1600 0.1760 0.1600 0.1760 21,000 +0.00(+0.00%)
Jul 07, 2017 0.1760 0.1760 0.1760 0.1760 9,790 -0.02(-8.33%)
Jul 03, 2017 0.1920 0.1920 0.1920 0 +0.02(+9.84%)
Jun 30, 2017 0.1649 0.1748 0.1439 0.1748 7,500 +0.01(+4.98%)
Jun 29, 2017 0.1401 0.1665 0.1401 0.1665 17,300 +0.00(+1.40%)
Jun 27, 2017 0.1642 0.1642 0.1642 0 +0.00(+1.61%)
Jun 26, 2017 0.1472 0.1637 0.1401 0.1616 7,400 +0.00(+1.25%)
Jun 23, 2017 0.1596 0.1596 0.1596 0.1596 2,500 +0.00(+2.24%)
Jun 22, 2017 0.1410 0.1561 0.1400 0.1561 3,800 -0.01(-4.17%)
Jun 21, 2017 0.1435 0.1629 0.1435 0.1629 800 +0.00(+0.87%)
Jun 20, 2017 0.1585 0.1615 0.1585 0.1615 5,000 +0.00(+0.44%)
Jun 16, 2017 0.1608 0.1608 0.1608 0 +0.02(+13.88%)
Jun 15, 2017 0.1412 0.1412 0.1412 0.1412 362 -0.02(-13.80%)
Jun 13, 2017 0.1638 0.1638 0.1638 0 +0.01(+9.20%)
Jun 12, 2017 0.1500 0.1500 0.1500 0.1500 3,333 +0.00(+0.00%)
Jun 09, 2017 0.1486 0.1500 0.1468 0.1500 14,100 +0.00(+0.00%)
Jun 07, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 05, 2017 0.1500 0.1500 0.1500 0 +0.01(+6.31%)
Jun 02, 2017 0.1498 0.1498 0.1391 0.1411 8,380 -0.01(-5.87%)
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.