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%)
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.