Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Trilogy Metals Inc (TSX: TMQ )

0.6800 -0.0200 (-2.86%)

Streaming Delayed Price Updated: 11:17 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	1.730	1.730	1.730	1.730	2,500	-0.06(-3.35%)
May 30, 2018	1.750	1.790	1.740	1.790	830	+0.03(+1.70%)
May 29, 2018	1.740	1.800	1.740	1.760	8,082	+0.09(+5.39%)
May 25, 2018		1.670	1.670	1.670	0	+0.04(+2.45%)
May 24, 2018	1.590	1.630	1.590	1.630	2,983	+0.03(+1.87%)
May 23, 2018	1.600	1.600	1.600	1.600	1,616	+0.00(+0.00%)
May 22, 2018	1.650	1.650	1.600	1.600	7,600	-0.11(-6.43%)
May 18, 2018		1.710	1.710	1.710	0	+0.00(+0.00%)
May 17, 2018	1.710	1.750	1.710	1.710	20,021	+0.00(+0.00%)
May 16, 2018	1.700	1.720	1.700	1.710	50,875	+0.04(+2.40%)
May 15, 2018	1.580	1.690	1.580	1.670	26,700	+0.09(+5.70%)
May 14, 2018	1.550	1.580	1.550	1.580	1,366	+0.03(+1.94%)
May 11, 2018	1.550	1.560	1.530	1.550	45,900	+0.05(+3.33%)
May 10, 2018	1.430	1.540	1.430	1.500	2,283	-0.02(-1.32%)
May 09, 2018	1.530	1.540	1.510	1.520	5,720	-0.03(-1.94%)
May 08, 2018	1.550	1.550	1.550	1.550	116	+0.00(+0.00%)
May 04, 2018		1.550	1.550	1.550	83	+0.04(+2.65%)
May 03, 2018	1.500	1.510	1.500	1.510	500	-0.07(-4.43%)
May 02, 2018	1.540	1.580	1.540	1.580	4,975	+0.02(+1.28%)
May 01, 2018	1.550	1.570	1.550	1.560	3,533	+0.05(+3.31%)
Apr 30, 2018	1.500	1.530	1.500	1.510	1,600	+0.05(+3.42%)
Apr 26, 2018		1.460	1.460	1.460	0	-0.05(-3.31%)
Apr 24, 2018		1.510	1.510	1.510	0	-0.18(-10.65%)
Apr 23, 2018	1.550	1.690	1.550	1.690	6,691	+0.14(+9.03%)
Apr 20, 2018	1.550	1.550	1.550	1.550	5,070	+0.01(+0.65%)
Apr 19, 2018	1.490	1.540	1.480	1.540	3,921	+0.05(+3.36%)
Apr 18, 2018	1.460	1.520	1.460	1.490	16,410	+0.06(+4.20%)
Apr 17, 2018	1.500	1.500	1.410	1.430	30,900	-0.14(-8.92%)
Apr 16, 2018	1.500	1.570	1.500	1.570	3,900	-0.01(-0.63%)
Apr 13, 2018	1.680	1.680	1.580	1.580	1,525	+0.00(+0.00%)
Apr 12, 2018	1.610	1.610	1.580	1.580	1,550	-0.05(-3.07%)
Apr 11, 2018	1.630	1.630	1.630	1.630	800	-0.06(-3.55%)
Apr 10, 2018	1.600	1.690	1.600	1.690	6,747	+0.12(+7.64%)
Apr 09, 2018	1.450	1.580	1.450	1.570	8,465	+0.07(+4.67%)
Apr 06, 2018	1.550	1.550	1.470	1.500	9,150	+0.02(+1.35%)
Apr 05, 2018	1.490	1.490	1.430	1.480	7,983	-0.02(-1.33%)
Apr 04, 2018	1.500	1.530	1.320	1.500	13,300	-0.04(-2.60%)
Apr 03, 2018	1.500	1.590	1.500	1.540	9,650	-0.06(-3.75%)
Apr 02, 2018	1.600	1.600	1.600	1.600	2,300	-0.02(-1.23%)
Mar 29, 2018		1.620	1.620	1.620	0	+0.00(+0.00%)
Mar 28, 2018	1.670	1.670	1.620	1.620	3,135	-0.03(-1.82%)
Mar 27, 2018	1.650	1.650	1.650	1.650	688	-0.03(-1.79%)
Mar 26, 2018	1.630	1.700	1.630	1.680	4,980	-0.11(-6.15%)
Mar 23, 2018	1.790	1.790	1.790	1.790	288	+0.09(+5.29%)
Mar 22, 2018	1.680	1.720	1.630	1.700	8,306	+0.02(+1.19%)
Mar 21, 2018	1.740	1.740	1.680	1.680	3,035	-0.09(-5.08%)
Mar 19, 2018		1.770	1.770	1.770	0	+0.01(+0.57%)
Mar 16, 2018	1.750	1.760	1.750	1.760	233	+0.03(+1.73%)
Mar 15, 2018	1.730	1.730	1.730	1.730	1,333	+0.00(+0.00%)
Mar 14, 2018	1.620	1.740	1.620	1.730	8,300	+0.00(+0.00%)
Mar 13, 2018	1.800	1.800	1.730	1.730	3,839	-0.06(-3.35%)
Mar 12, 2018	1.700	1.790	1.630	1.790	22,583	-0.06(-3.24%)
Mar 09, 2018	1.800	1.880	1.770	1.850	5,400	+0.04(+2.21%)
Mar 08, 2018	1.830	1.840	1.810	1.810	1,550	-0.06(-3.21%)
Mar 07, 2018	2.000	2.000	1.870	1.870	5,031	-0.07(-3.61%)
Mar 06, 2018	1.940	1.960	1.900	1.940	13,390	+0.01(+0.52%)
Mar 05, 2018	1.940	1.940	1.880	1.930	4,867	+0.08(+4.32%)
Mar 02, 2018	1.870	1.870	1.810	1.850	11,942	-0.03(-1.60%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Trilogy Metals Inc (TSX: TMQ )

Historical Prices