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 )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2022 1.250 1.250 1.220 1.220 2,805 -0.03(-2.40%)
May 30, 2022 1.250 1.250 1.210 1.250 11,088 +0.03(+2.46%)
May 27, 2022 1.200 1.220 1.190 1.220 1,604 +0.02(+1.67%)
May 26, 2022 1.190 1.200 1.190 1.200 4,030 -0.03(-2.44%)
May 25, 2022 1.230 1.230 1.230 1.230 1,014 +0.01(+0.82%)
May 24, 2022 1.210 1.220 1.180 1.220 2,445 +0.00(+0.00%)
May 20, 2022 1.220 0 +0.01(+0.83%)
May 19, 2022 1.200 1.210 1.180 1.210 6,270 +0.04(+3.42%)
May 18, 2022 1.130 1.170 1.130 1.170 11,251 +0.03(+2.63%)
May 17, 2022 1.130 1.140 1.120 1.140 5,500 +0.03(+2.70%)
May 16, 2022 1.100 1.110 1.090 1.110 2,270 -0.03(-2.63%)
May 13, 2022 1.110 1.150 1.100 1.140 17,492 +0.03(+2.70%)
May 12, 2022 1.180 1.180 1.110 1.110 24,800 -0.05(-4.31%)
May 11, 2022 1.180 1.180 1.150 1.160 3,309 +0.03(+2.65%)
May 10, 2022 1.180 1.180 1.120 1.130 8,541 -0.02(-1.74%)
May 09, 2022 1.230 1.230 1.150 1.150 31,841 -0.10(-8.00%)
May 06, 2022 1.260 1.270 1.250 1.250 4,150 -0.02(-1.57%)
May 05, 2022 1.270 1.270 1.270 1.270 462 -0.02(-1.55%)
May 04, 2022 1.300 1.300 1.290 1.290 2,798 +0.00(+0.00%)
May 03, 2022 1.300 1.300 1.290 1.290 1,815 -0.05(-3.73%)
May 02, 2022 1.350 1.350 1.290 1.340 29,299 -0.03(-2.19%)
Apr 29, 2022 1.320 1.400 1.320 1.370 31,575 +0.06(+4.58%)
Apr 28, 2022 1.270 1.310 1.270 1.310 12,170 +0.01(+0.77%)
Apr 27, 2022 1.300 1.310 1.280 1.300 13,004 +0.01(+0.78%)
Apr 26, 2022 1.350 1.370 1.290 1.290 23,964 -0.09(-6.52%)
Apr 25, 2022 1.400 1.400 1.350 1.380 37,952 -0.03(-2.13%)
Apr 22, 2022 1.410 1.420 1.370 1.410 16,950 +0.00(+0.00%)
Apr 21, 2022 1.460 1.460 1.410 1.410 10,469 -0.04(-2.76%)
Apr 20, 2022 1.510 1.510 1.450 1.450 34,109 -0.06(-3.97%)
Apr 19, 2022 1.480 1.510 1.450 1.510 7,423 +0.04(+2.72%)
Apr 18, 2022 1.530 1.540 1.440 1.470 29,432 -0.04(-2.65%)
Apr 14, 2022 1.510 0 -0.02(-1.31%)
Apr 13, 2022 1.560 1.580 1.530 1.530 10,237 -0.03(-1.92%)
Apr 12, 2022 1.560 1.560 1.550 1.560 3,600 +0.04(+2.63%)
Apr 11, 2022 1.550 1.550 1.500 1.520 2,071 -0.03(-1.94%)
Apr 08, 2022 1.520 1.600 1.500 1.550 15,337 +0.03(+1.97%)
Apr 07, 2022 1.540 1.540 1.510 1.520 4,768 +0.00(+0.00%)
Apr 06, 2022 1.620 1.620 1.480 1.520 10,914 -0.07(-4.40%)
Apr 05, 2022 1.400 1.650 1.400 1.590 56,602 +0.22(+16.06%)
Apr 04, 2022 1.350 1.410 1.350 1.370 40,416 +0.02(+1.48%)
Apr 01, 2022 1.320 1.350 1.310 1.350 10,801 +0.06(+4.65%)
Mar 31, 2022 1.350 1.360 1.280 1.290 31,106 -0.06(-4.44%)
Mar 30, 2022 1.360 1.360 1.350 1.350 3,930 +0.00(+0.00%)
Mar 29, 2022 1.350 1.350 1.320 1.350 5,743 +0.00(+0.00%)
Mar 28, 2022 1.370 1.400 1.300 1.350 62,530 -0.02(-1.46%)
Mar 25, 2022 1.400 1.400 1.370 1.370 6,338 -0.01(-0.72%)
Mar 24, 2022 1.390 1.400 1.380 1.380 24,701 -0.01(-0.72%)
Mar 23, 2022 1.360 1.390 1.360 1.390 8,065 +0.03(+2.21%)
Mar 22, 2022 1.370 1.370 1.350 1.360 8,750 -0.01(-0.73%)
Mar 21, 2022 1.370 1.400 1.340 1.370 18,008 -0.01(-0.72%)
Mar 18, 2022 1.360 1.380 1.270 1.380 31,605 +0.03(+2.22%)
Mar 17, 2022 1.320 1.360 1.320 1.350 9,273 +0.03(+2.27%)
Mar 16, 2022 1.270 1.320 1.260 1.320 3,200 +0.07(+5.60%)
Mar 15, 2022 1.270 1.270 1.240 1.250 38,932 -0.04(-3.10%)
Mar 14, 2022 1.330 1.330 1.280 1.290 23,787 -0.04(-3.01%)
Mar 11, 2022 1.410 1.410 1.310 1.330 23,784 -0.08(-5.67%)
Mar 10, 2022 1.430 1.430 1.290 1.410 31,541 +0.01(+0.71%)
Mar 09, 2022 1.370 1.420 1.360 1.400 26,811 +0.03(+2.19%)
Mar 08, 2022 1.280 1.390 1.280 1.370 75,516 +0.10(+7.87%)
Mar 07, 2022 1.300 1.310 1.220 1.270 161,496 +0.01(+0.79%)
Mar 04, 2022 1.290 1.310 1.240 1.260 49,598 -0.03(-2.33%)
Mar 03, 2022 1.320 1.320 1.260 1.290 78,500 +0.00(+0.00%)
Mar 02, 2022 1.210 1.320 1.200 1.290 104,493 +0.07(+5.74%)
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.