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, 2016 0.2152 0.2152 0.2152 0 -0.00(-1.15%)
May 26, 2016 0.2177 0.2177 0.2177 0 +0.00(+0.32%)
May 25, 2016 0.2100 0.2170 0.2055 0.2170 48,436 -0.01(-2.43%)
May 24, 2016 0.2224 0.2260 0.2039 0.2224 32,000 -0.02(-8.55%)
May 20, 2016 0.2432 0.2432 0.2432 0 +0.03(+12.44%)
May 19, 2016 0.2300 0.2300 0.2163 0.2163 6,200 -0.03(-11.35%)
May 18, 2016 0.2210 0.2440 0.2026 0.2440 31,000 +0.01(+2.35%)
May 17, 2016 0.2230 0.2464 0.2139 0.2384 36,060 -0.01(-3.21%)
May 16, 2016 0.2267 0.2463 0.2267 0.2463 15,000 -0.01(-3.41%)
May 12, 2016 0.2550 0.2550 0.2550 0 +0.02(+9.54%)
May 11, 2016 0.2328 0.2328 0.2328 0.2328 397 -0.00(-1.61%)
May 10, 2016 0.2356 0.2366 0.2356 0.2366 2,804 -0.01(-4.71%)
May 09, 2016 0.2300 0.2520 0.2175 0.2483 97,839 -0.02(-7.73%)
May 06, 2016 0.1783 0.3200 0.1645 0.2691 165,311 +0.08(+44.68%)
May 05, 2016 0.1345 0.1860 0.1340 0.1860 65,500 +0.05(+41.98%)
May 04, 2016 0.1310 0.1310 0.1310 0.1310 1,500 +0.01(+12.93%)
May 03, 2016 0.1160 0.1160 0.1160 0.1160 2,500 +0.02(+16.00%)
May 02, 2016 0.1057 0.1170 0.1000 0.1000 8,400 -0.01(-10.47%)
Apr 29, 2016 0.1020 0.1170 0.1020 0.1117 79,674 +0.01(+13.51%)
Apr 28, 2016 0.1003 0.1003 0.0984 0.0984 4,493 -0.00(-1.60%)
Apr 25, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 20, 2016 0.1000 0.1000 0.1000 0 -0.01(-7.32%)
Apr 19, 2016 0.0810 0.1080 0.0810 0.1079 42,100 +0.01(+9.21%)
Apr 18, 2016 0.0990 0.0990 0.0956 0.0988 85,000 +0.01(+16.24%)
Apr 15, 2016 0.0850 0.0850 0.0850 0.0850 494 -0.01(-14.14%)
Apr 14, 2016 0.0953 0.0990 0.0895 0.0990 12,400 +0.00(+4.21%)
Apr 13, 2016 0.0972 0.0972 0.0950 0.0950 1,500 +0.00(+3.26%)
Apr 12, 2016 0.0800 0.0920 0.0800 0.0920 40,026 -0.00(-3.16%)
Apr 11, 2016 0.0957 0.0957 0.0950 0.0950 26,000 -0.00(-3.06%)
Apr 08, 2016 0.0980 0.0980 0.0980 0.0980 10,000 +0.00(+1.03%)
Apr 07, 2016 0.0931 0.0970 0.0931 0.0970 12,500 +0.00(+0.00%)
Apr 06, 2016 0.0834 0.0970 0.0834 0.0970 5,194 +0.00(+0.00%)
Apr 05, 2016 0.0950 0.0970 0.0780 0.0970 20,282 +0.02(+21.25%)
Apr 04, 2016 0.0750 0.0800 0.0750 0.0800 1,500 +0.00(+6.24%)
Apr 01, 2016 0.0947 0.0947 0.0750 0.0753 4,500 -0.02(-22.85%)
Mar 31, 2016 0.0976 0.0976 0.0976 0.0976 19,600 +0.01(+8.44%)
Mar 30, 2016 0.0900 0.0900 0.0900 0.0900 900 -0.01(-5.56%)
Mar 29, 2016 0.0900 0.0953 0.0800 0.0953 42,500 -0.00(-1.35%)
Mar 28, 2016 0.0900 0.1040 0.0900 0.0966 17,500 +0.00(+0.63%)
Mar 24, 2016 0.0960 0.0960 0.0960 0 +0.01(+6.67%)
Mar 23, 2016 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-6.54%)
Mar 22, 2016 0.0963 0.0963 0.0963 0.0963 1,260 -0.00(-0.72%)
Mar 16, 2016 0.0970 0.0970 0.0970 0 +0.00(+2.11%)
Mar 15, 2016 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+2.93%)
Mar 14, 2016 0.0923 0.0923 0.0923 0.0923 10,000 -0.00(-2.22%)
Mar 11, 2016 0.0807 0.0960 0.0807 0.0944 3,100 -0.00(-0.63%)
Mar 10, 2016 0.0922 0.0950 0.0922 0.0950 14,500 +0.01(+7.10%)
Mar 09, 2016 0.0950 0.0950 0.0800 0.0887 6,400 -0.00(-3.06%)
Mar 08, 2016 0.0950 0.0950 0.0915 0.0915 21,100 -0.00(-0.54%)
Mar 04, 2016 0.0920 0.0920 0.0920 0 +0.00(+0.66%)
Mar 03, 2016 0.0916 0.0916 0.0878 0.0914 12,081 -0.00(-3.79%)
Mar 02, 2016 0.0950 0.0950 0.0950 0.0950 475 +0.00(+5.09%)
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.