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

Trimetals Mining Inc (TSX: TMI )

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 0.1150 0.1150 0.1150 0.1150 1,300 -0.01(-8.00%)
May 30, 2018 0.1150 0.1250 0.1150 0.1250 38,000 +0.01(+13.64%)
May 29, 2018 0.1250 0.1250 0.1100 0.1100 113,160 -0.01(-12.00%)
May 28, 2018 0.1250 0.1250 0.1250 0.1250 27,500 +0.00(+0.00%)
May 25, 2018 0.1350 0.1350 0.1250 0.1250 34,000 -0.01(-3.85%)
May 24, 2018 0.1350 0.1350 0.1300 0.1300 44,643 +0.00(+0.00%)
May 23, 2018 0.1300 0.1350 0.1300 0.1300 72,147 -0.01(-3.70%)
May 22, 2018 0.1350 0.1350 0.1300 0.1350 16,550 -0.01(-3.57%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2018 0.1400 0.1400 0.1400 0.1400 27,000 +0.01(+3.70%)
May 16, 2018 0.1300 0.1350 0.1300 0.1350 26,000 +0.01(+8.00%)
May 15, 2018 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
May 14, 2018 0.1300 0.1300 0.1250 0.1250 44,000 +0.00(+0.00%)
May 11, 2018 0.1400 0.1400 0.1250 0.1250 153,000 -0.02(-13.79%)
May 10, 2018 0.1500 0.1500 0.1450 0.1450 8,000 +0.00(+0.00%)
May 09, 2018 0.1350 0.1450 0.1350 0.1450 67,585 +0.00(+3.57%)
May 08, 2018 0.1400 0.1400 0.1400 0.1400 23,500 +0.01(+3.70%)
May 07, 2018 0.1350 0.1400 0.1350 0.1350 54,500 +0.01(+3.85%)
May 04, 2018 0.1300 0.1350 0.1250 0.1300 78,500 +0.00(+0.00%)
May 03, 2018 0.1400 0.1400 0.1300 0.1300 200,470 +0.00(+0.00%)
May 02, 2018 0.1300 0.1300 0.1250 0.1300 110,500 -0.01(-3.70%)
May 01, 2018 0.1400 0.1400 0.1250 0.1350 180,207 -0.01(-10.00%)
Apr 30, 2018 0.1400 0.1500 0.1400 0.1500 52,325 +0.01(+11.11%)
Apr 27, 2018 0.1300 0.1400 0.1200 0.1350 452,725 +0.01(+8.00%)
Apr 26, 2018 0.1300 0.1450 0.1250 0.1250 80,930 -0.01(-3.85%)
Apr 25, 2018 0.1400 0.1400 0.1300 0.1300 41,010 -0.01(-10.34%)
Apr 24, 2018 0.1500 0.1500 0.1400 0.1450 75,200 -0.01(-6.45%)
Apr 23, 2018 0.1500 0.1650 0.1450 0.1550 62,320 +0.01(+3.33%)
Apr 20, 2018 0.1550 0.1600 0.1500 0.1500 41,500 -0.01(-6.25%)
Apr 19, 2018 0.1650 0.1650 0.1500 0.1600 79,825 -0.01(-8.57%)
Apr 18, 2018 0.1700 0.1750 0.1650 0.1750 76,970 +0.00(+2.94%)
Apr 17, 2018 0.1650 0.1700 0.1650 0.1700 7,250 +0.00(+0.00%)
Apr 16, 2018 0.1800 0.1800 0.1700 0.1700 99,200 -0.02(-10.53%)
Apr 13, 2018 0.2000 0.2000 0.1900 0.1900 29,500 -0.01(-5.00%)
Apr 12, 2018 0.1900 0.2000 0.1900 0.2000 14,600 +0.01(+2.56%)
Apr 11, 2018 0.2000 0.2000 0.1950 0.1950 31,000 +0.00(+0.00%)
Apr 10, 2018 0.1950 0.2000 0.1950 0.1950 20,400 +0.01(+5.41%)
Apr 09, 2018 0.1850 0.2000 0.1850 0.1850 20,500 -0.02(-7.50%)
Apr 06, 2018 0.1900 0.2000 0.1850 0.2000 9,250 +0.01(+5.26%)
Apr 05, 2018 0.1950 0.1950 0.1900 0.1900 20,000 +0.00(+0.00%)
Apr 04, 2018 0.1900 0.1950 0.1900 0.1900 39,565 -0.01(-2.56%)
Apr 02, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Mar 29, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 28, 2018 0.1950 0.1950 0.1800 0.1800 82,700 -0.02(-7.69%)
Mar 27, 2018 0.2000 0.2000 0.1950 0.1950 4,500 -0.01(-2.50%)
Mar 26, 2018 0.2100 0.2100 0.2000 0.2000 22,765 -0.01(-4.76%)
Mar 23, 2018 0.2100 0.2100 0.2100 0.2100 14,000 +0.00(+0.00%)
Mar 22, 2018 0.2300 0.2300 0.1950 0.2100 44,600 -0.01(-4.55%)
Mar 21, 2018 0.1900 0.2200 0.1900 0.2200 147,227 +0.03(+15.79%)
Mar 20, 2018 0.1800 0.1900 0.1800 0.1900 17,000 +0.01(+5.56%)
Mar 19, 2018 0.1750 0.1900 0.1650 0.1800 112,000 +0.01(+5.88%)
Mar 16, 2018 0.1700 0.1750 0.1600 0.1700 79,600 +0.01(+3.03%)
Mar 15, 2018 0.1650 0.1700 0.1600 0.1650 31,500 -0.01(-2.94%)
Mar 14, 2018 0.1700 0.1700 0.1700 0.1700 26,500 +0.00(+0.00%)
Mar 13, 2018 0.1700 0.1700 0.1700 0.1700 15,500 -0.00(-2.86%)
Mar 12, 2018 0.1700 0.1750 0.1700 0.1750 86,500 +0.00(+0.00%)
Mar 09, 2018 0.1750 0.1800 0.1750 0.1750 53,000 +0.00(+2.94%)
Mar 08, 2018 0.1750 0.1800 0.1650 0.1700 132,800 +0.00(+0.00%)
Mar 07, 2018 0.1750 0.1750 0.1700 0.1700 54,000 +0.00(+0.00%)
Mar 06, 2018 0.1700 0.1700 0.1600 0.1700 55,000 +0.01(+6.25%)
Mar 05, 2018 0.1650 0.1700 0.1600 0.1600 33,000 +0.01(+3.23%)
Mar 02, 2018 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-6.06%)
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.