Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trilogy Metals Inc
(NY:
TMQ
)
0.4850
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.6140
0.6140
0.5502
0.5555
322,668
-0.06(-9.37%)
Jan 30, 2024
0.5580
0.6130
0.5349
0.6129
1,028,021
+0.01(+2.15%)
Jan 29, 2024
0.5100
0.6099
0.4901
0.6000
682,407
+0.10(+19.76%)
Jan 26, 2024
0.4850
0.5100
0.4600
0.5010
425,731
+0.02(+5.05%)
Jan 25, 2024
0.4500
0.4855
0.4299
0.4769
635,893
+0.02(+5.39%)
Jan 24, 2024
0.4525
0.4650
0.4470
0.4525
366,026
+0.00(+0.09%)
Jan 23, 2024
0.4400
0.4521
0.4390
0.4521
197,355
+0.01(+2.98%)
Jan 22, 2024
0.4597
0.4601
0.4390
0.4390
525,269
-0.01(-3.09%)
Jan 19, 2024
0.4500
0.4599
0.4481
0.4530
139,734
-0.00(-0.26%)
Jan 18, 2024
0.4450
0.4561
0.4450
0.4542
103,814
-0.00(-0.02%)
Jan 17, 2024
0.4550
0.4599
0.4455
0.4543
116,260
+0.00(+0.75%)
Jan 16, 2024
0.4600
0.4660
0.4487
0.4509
186,802
+0.01(+1.55%)
Jan 12, 2024
0.4400
0.4528
0.4399
0.4440
250,802
+0.00(+0.23%)
Jan 11, 2024
0.4594
0.4594
0.4380
0.4430
175,147
-0.01(-2.96%)
Jan 10, 2024
0.4600
0.4598
0.4500
0.4565
219,693
+0.00(+0.24%)
Jan 09, 2024
0.4573
0.4599
0.4490
0.4554
109,867
-0.00(-0.42%)
Jan 08, 2024
0.4474
0.4575
0.4470
0.4573
160,998
+0.01(+2.21%)
Jan 05, 2024
0.4340
0.4500
0.4340
0.4474
219,845
+0.01(+1.77%)
Jan 04, 2024
0.4400
0.4446
0.4360
0.4396
106,441
+0.00(+1.03%)
Jan 03, 2024
0.4300
0.4425
0.4251
0.4351
92,181
+0.01(+1.75%)
Jan 02, 2024
0.4365
0.4406
0.4276
0.4276
118,004
-0.00(-0.56%)
Dec 29, 2023
0.4250
0.4397
0.4150
0.4300
402,236
-0.00(-0.05%)
Dec 28, 2023
0.4200
0.4399
0.4200
0.4302
104,579
+0.00(+0.05%)
Dec 27, 2023
0.4340
0.4400
0.4180
0.4300
787,499
-0.01(-2.05%)
Dec 26, 2023
0.4300
0.4419
0.4300
0.4390
82,683
-0.00(-0.25%)
Dec 22, 2023
0.4350
0.4479
0.4300
0.4401
171,704
+0.01(+1.17%)
Dec 21, 2023
0.4400
0.4400
0.4257
0.4350
226,908
+0.00(+0.00%)
Dec 20, 2023
0.4380
0.4381
0.4250
0.4350
201,138
+0.00(+0.00%)
Dec 19, 2023
0.4250
0.4389
0.4250
0.4350
764,820
+0.01(+2.33%)
Dec 18, 2023
0.4151
0.4390
0.4100
0.4251
521,100
-0.01(-2.30%)
Dec 15, 2023
0.4300
0.4390
0.4195
0.4351
120,239
+0.01(+2.52%)
Dec 14, 2023
0.4190
0.4390
0.4000
0.4244
243,878
+0.03(+6.29%)
Dec 13, 2023
0.4000
0.4001
0.3888
0.3993
228,276
+0.00(+1.09%)
Dec 12, 2023
0.4130
0.4237
0.3900
0.3950
484,266
-0.02(-4.82%)
Dec 11, 2023
0.4250
0.4250
0.4131
0.4150
167,916
-0.01(-1.91%)
Dec 08, 2023
0.4276
0.4276
0.4205
0.4231
204,078
-0.01(-1.38%)
Dec 07, 2023
0.4300
0.4350
0.4262
0.4290
151,592
-0.00(-0.74%)
Dec 06, 2023
0.4230
0.4390
0.4152
0.4322
323,264
+0.02(+4.12%)
Dec 05, 2023
0.4300
0.4400
0.4141
0.4151
612,705
-0.02(-5.68%)
Dec 04, 2023
0.4400
0.4500
0.4100
0.4401
1,997,856
+0.00(+0.94%)
Dec 01, 2023
0.4265
0.4394
0.4197
0.4360
375,597
+0.01(+2.11%)
Nov 30, 2023
0.4265
0.4300
0.4050
0.4270
433,156
-0.00(-0.70%)
Nov 29, 2023
0.4255
0.4389
0.4252
0.4300
129,436
+0.00(+0.00%)
Nov 28, 2023
0.4301
0.4400
0.4252
0.4300
100,103
-0.00(-1.13%)
Nov 27, 2023
0.4300
0.4379
0.4250
0.4349
148,399
-0.00(-0.71%)
Nov 24, 2023
0.4300
0.4397
0.4298
0.4380
61,541
+0.01(+1.84%)
Nov 22, 2023
0.4400
0.4400
0.4251
0.4301
114,353
-0.01(-2.03%)
Nov 21, 2023
0.4544
0.4544
0.4300
0.4390
93,319
+0.01(+2.09%)
Nov 20, 2023
0.4206
0.4551
0.4140
0.4300
833,941
-0.01(-2.49%)
Nov 17, 2023
0.4700
0.4700
0.4401
0.4410
35,353
-0.00(-0.36%)
Nov 16, 2023
0.4450
0.4546
0.4425
0.4426
52,750
-0.01(-1.62%)
Nov 15, 2023
0.4500
0.4500
0.4380
0.4499
69,780
+0.01(+2.18%)
Nov 14, 2023
0.5000
0.4950
0.4351
0.4403
75,922
+0.00(+0.18%)
Nov 13, 2023
0.4450
0.4499
0.4340
0.4395
48,806
-0.01(-1.24%)
Nov 10, 2023
0.4499
0.4499
0.4350
0.4450
30,944
-0.00(-1.09%)
Nov 09, 2023
0.4350
0.4521
0.4326
0.4499
51,630
+0.01(+2.25%)
Nov 08, 2023
0.4500
0.4570
0.4380
0.4400
51,445
-0.01(-2.20%)
Nov 07, 2023
0.4455
0.4500
0.4450
0.4499
33,027
-0.00(-0.02%)
Nov 06, 2023
0.4466
0.4589
0.4410
0.4500
65,336
+0.01(+1.12%)
Nov 03, 2023
0.4599
0.4599
0.4350
0.4450
49,991
-0.00(-0.11%)
Nov 02, 2023
0.4550
0.4599
0.4405
0.4455
40,874
+0.01(+2.89%)
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
.