Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (TSX: TMQ )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 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, 2023 0.6800 0.6800 0.6700 0.6700 14,595 +0.01(+1.52%)
May 30, 2023 0.6600 0.6700 0.6600 0.6600 5,333 +0.00(+0.00%)
May 29, 2023 0.6600 0.6600 0.6600 0.6600 10,000 +0.00(+0.00%)
May 26, 2023 0.6600 0.6700 0.6600 0.6600 17,500 +0.02(+3.13%)
May 25, 2023 0.6700 0.6700 0.6400 0.6400 102,987 -0.03(-4.48%)
May 24, 2023 0.7200 0.7600 0.6700 0.6700 68,847 -0.07(-9.46%)
May 23, 2023 0.7500 0.7500 0.7300 0.7400 19,300 -0.01(-1.33%)
May 19, 2023 0.7500 0 -0.01(-1.32%)
May 18, 2023 0.7700 0.7700 0.7500 0.7600 6,000 +0.04(+5.56%)
May 17, 2023 0.7500 0.7500 0.7200 0.7200 70,703 -0.01(-1.37%)
May 16, 2023 0.7400 0.7400 0.7200 0.7300 16,233 -0.02(-2.67%)
May 15, 2023 0.7400 0.7500 0.7400 0.7500 16,370 +0.01(+1.35%)
May 12, 2023 0.7500 0.7600 0.7400 0.7400 19,109 -0.02(-2.63%)
May 11, 2023 0.7800 0.7900 0.7600 0.7600 19,378 -0.02(-2.56%)
May 10, 2023 0.8000 0.8000 0.7800 0.7800 11,108 -0.06(-7.14%)
May 08, 2023 0.8400 0 +0.05(+6.33%)
May 05, 2023 0.8200 0.8200 0.7900 0.7900 8,475 -0.03(-3.66%)
May 04, 2023 0.8500 0.8500 0.8000 0.8200 18,496 -0.05(-5.75%)
May 03, 2023 0.8400 0.9300 0.8300 0.8700 53,251 +0.07(+8.75%)
May 02, 2023 0.7800 0.8000 0.7800 0.8000 11,300 +0.04(+5.26%)
May 01, 2023 0.8200 0.8200 0.7600 0.7600 41,400 -0.06(-7.32%)
Apr 28, 2023 0.8200 0.8200 0.8100 0.8200 18,099 +0.06(+7.89%)
Apr 27, 2023 0.8000 0.8100 0.7600 0.7600 23,900 -0.01(-1.30%)
Apr 26, 2023 0.7700 0.7700 0.7700 0.7700 1,500 -0.01(-1.28%)
Apr 25, 2023 0.7800 0.7800 0.7800 0.7800 1,750 -0.06(-7.14%)
Apr 24, 2023 0.7600 0.8400 0.7600 0.8400 35,715 +0.06(+7.69%)
Apr 21, 2023 0.8000 0.8000 0.7700 0.7800 7,700 -0.02(-2.50%)
Apr 20, 2023 0.8100 0.8100 0.8000 0.8000 6,600 +0.00(+0.00%)
Apr 19, 2023 0.7700 0.8100 0.7700 0.8000 3,748 +0.03(+3.90%)
Apr 18, 2023 0.8000 0.8000 0.7700 0.7700 18,500 -0.03(-3.75%)
Apr 17, 2023 0.8200 0.8600 0.8000 0.8000 9,335 +0.00(+0.00%)
Apr 14, 2023 0.8200 0.8600 0.8000 0.8000 22,477 -0.02(-2.44%)
Apr 13, 2023 0.7900 0.8300 0.7900 0.8200 5,245 +0.06(+7.89%)
Apr 12, 2023 0.7900 0.8200 0.7600 0.7600 56,800 -0.03(-3.80%)
Apr 11, 2023 0.7900 0.8000 0.7900 0.7900 26,836 +0.05(+6.76%)
Apr 06, 2023 0.7400 1 -0.03(-3.90%)
Apr 05, 2023 0.8000 0.8000 0.7500 0.7700 20,254 -0.01(-1.28%)
Apr 04, 2023 0.7500 0.8000 0.7500 0.7800 62,824 +0.06(+8.33%)
Apr 03, 2023 0.7100 0.7200 0.7000 0.7200 8,632 +0.00(+0.00%)
Mar 31, 2023 0.7400 0.7400 0.7200 0.7200 2,000 +0.02(+2.86%)
Mar 30, 2023 0.7400 0.7400 0.7000 0.7000 9,000 -0.02(-2.78%)
Mar 28, 2023 0.7200 0 +0.02(+2.86%)
Mar 27, 2023 0.7100 0.7100 0.7000 0.7000 6,399 +0.00(+0.00%)
Mar 24, 2023 0.7100 0.7100 0.7000 0.7000 3,051 -0.01(-1.41%)
Mar 23, 2023 0.6900 0.7100 0.6900 0.7100 7,865 -0.01(-1.39%)
Mar 22, 2023 0.7100 0.7200 0.7100 0.7200 5,775 +0.01(+1.41%)
Mar 21, 2023 0.7200 0.7200 0.7100 0.7100 11,799 -0.01(-1.39%)
Mar 20, 2023 0.7200 0.7200 0.7200 0.7200 3,500 +0.00(+0.00%)
Mar 17, 2023 0.7200 0.7200 0.7200 0.7200 15,160 +0.00(+0.00%)
Mar 16, 2023 0.7000 0.7200 0.7000 0.7200 34,500 +0.00(+0.00%)
Mar 15, 2023 0.7500 0.7500 0.7100 0.7200 205,065 -0.02(-2.70%)
Mar 14, 2023 0.7300 0.7400 0.7300 0.7400 147,025 +0.00(+0.00%)
Mar 13, 2023 0.7500 0.7500 0.7400 0.7400 34,723 -0.01(-1.33%)
Mar 10, 2023 0.7600 0.7700 0.7500 0.7500 38,745 +0.00(+0.00%)
Mar 09, 2023 0.7600 0.7600 0.7500 0.7500 5,700 -0.02(-2.60%)
Mar 08, 2023 0.7800 0.8000 0.7700 0.7700 9,000 +0.01(+1.32%)
Mar 07, 2023 0.8000 0.8000 0.7600 0.7600 10,100 -0.02(-2.56%)
Mar 06, 2023 0.8100 0.8100 0.7800 0.7800 5,757 +0.00(+0.00%)
Mar 03, 2023 0.7600 0.7900 0.7600 0.7800 2,704 +0.02(+2.63%)
Mar 02, 2023 0.7800 0.7800 0.7600 0.7600 14,600 +0.01(+1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.