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
)
0.5000
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
May 28, 2024
0.5000
0.5098
0.4900
0.5000
134,674
+0.01(+1.01%)
May 24, 2024
0.5000
0.5100
0.4920
0.4950
97,101
+0.01(+1.29%)
May 23, 2024
0.4805
0.5100
0.4800
0.4887
92,668
+0.01(+1.58%)
May 22, 2024
0.5133
0.5230
0.4805
0.4811
123,862
-0.03(-6.04%)
May 21, 2024
0.5001
0.5255
0.4941
0.5120
178,993
-0.01(-2.57%)
May 20, 2024
0.4800
0.5255
0.4805
0.5255
113,801
+0.05(+10.63%)
May 17, 2024
0.5075
0.5250
0.4736
0.4750
1,127,248
-0.03(-5.00%)
May 16, 2024
0.5500
0.5761
0.5000
0.5000
485,891
-0.03(-5.66%)
May 15, 2024
0.5300
0.5600
0.5031
0.5300
520,413
+0.00(+0.00%)
May 14, 2024
0.5400
0.5400
0.4834
0.5300
543,916
-0.02(-2.91%)
May 13, 2024
0.4044
0.5500
0.3960
0.5459
1,004,023
+0.14(+34.19%)
May 10, 2024
0.4000
0.4076
0.3865
0.4068
186,404
-0.00(-0.78%)
May 09, 2024
0.4000
0.4100
0.3900
0.4100
126,825
+0.01(+2.45%)
May 08, 2024
0.4058
0.4162
0.4000
0.4002
37,854
-0.01(-1.38%)
May 07, 2024
0.3900
0.4166
0.3900
0.4058
73,178
+0.01(+1.70%)
May 06, 2024
0.3990
0.4129
0.3990
0.3990
120,509
-0.00(-0.35%)
May 03, 2024
0.4184
0.4184
0.3980
0.4004
175,496
-0.01(-3.07%)
May 02, 2024
0.4072
0.4183
0.4050
0.4131
82,589
+0.01(+2.10%)
May 01, 2024
0.4021
0.4092
0.3965
0.4046
29,817
+0.00(+0.60%)
Apr 30, 2024
0.4000
0.4096
0.3911
0.4022
108,738
-0.02(-3.87%)
Apr 29, 2024
0.4000
0.4197
0.3940
0.4184
93,176
+0.01(+2.05%)
Apr 26, 2024
0.4113
0.4290
0.4050
0.4100
169,293
-0.01(-3.39%)
Apr 25, 2024
0.4159
0.4285
0.4056
0.4244
155,517
+0.02(+4.56%)
Apr 24, 2024
0.4120
0.4195
0.4000
0.4059
132,363
-0.01(-3.29%)
Apr 23, 2024
0.4185
0.4290
0.3900
0.4197
755,748
+0.00(+0.29%)
Apr 22, 2024
0.4000
0.4300
0.3920
0.4185
575,864
+0.02(+6.08%)
Apr 19, 2024
0.3872
0.3945
0.3500
0.3945
579,715
+0.02(+5.79%)
Apr 18, 2024
0.3800
0.3853
0.3500
0.3729
553,156
-0.03(-6.80%)
Apr 17, 2024
0.2700
0.4001
0.2501
0.4001
4,079,350
-0.10(-20.44%)
Apr 16, 2024
0.5100
0.5100
0.5020
0.5029
231,379
-0.01(-1.59%)
Apr 15, 2024
0.5600
0.5600
0.5101
0.5110
185,089
-0.02(-3.22%)
Apr 12, 2024
0.5300
0.5686
0.5207
0.5280
638,633
+0.01(+1.30%)
Apr 11, 2024
0.5280
0.5300
0.5101
0.5212
93,726
-0.00(-0.11%)
Apr 10, 2024
0.5000
0.5387
0.4850
0.5218
185,780
+0.02(+4.23%)
Apr 09, 2024
0.5000
0.5075
0.4990
0.5006
61,481
+0.01(+2.50%)
Apr 08, 2024
0.4825
0.5199
0.4758
0.4884
92,150
+0.01(+1.33%)
Apr 05, 2024
0.4805
0.4979
0.4805
0.4820
196,772
-0.02(-3.21%)
Apr 04, 2024
0.5025
0.5300
0.4900
0.4980
298,880
-0.00(-0.80%)
Apr 03, 2024
0.5300
0.5390
0.5002
0.5020
223,458
-0.04(-7.47%)
Apr 02, 2024
0.5150
0.5570
0.5100
0.5425
146,697
+0.03(+6.35%)
Apr 01, 2024
0.5010
0.5190
0.4791
0.5101
92,970
+0.01(+2.02%)
Mar 28, 2024
0.5100
0.5200
0.5000
0.5000
127,413
-0.01(-1.73%)
Mar 27, 2024
0.5150
0.5150
0.5000
0.5088
63,977
+0.01(+1.15%)
Mar 26, 2024
0.5100
0.5225
0.4950
0.5030
152,289
+0.01(+1.31%)
Mar 25, 2024
0.4979
0.5099
0.4800
0.4965
74,820
+0.01(+1.41%)
Mar 22, 2024
0.4800
0.5099
0.4674
0.4896
222,304
+0.02(+3.73%)
Mar 21, 2024
0.4840
0.4842
0.4700
0.4720
105,943
+0.01(+1.70%)
Mar 20, 2024
0.4521
0.4899
0.4521
0.4641
140,151
+0.01(+2.68%)
Mar 19, 2024
0.4700
0.4900
0.4511
0.4520
88,476
-0.02(-3.85%)
Mar 18, 2024
0.4600
0.4900
0.4511
0.4701
179,815
+0.00(+0.45%)
Mar 15, 2024
0.4700
0.5000
0.4212
0.4680
386,439
-0.00(-0.64%)
Mar 14, 2024
0.5100
0.5100
0.4680
0.4710
128,022
-0.03(-5.33%)
Mar 13, 2024
0.4400
0.5200
0.4400
0.4975
435,185
+0.05(+10.70%)
Mar 12, 2024
0.4519
0.4572
0.4417
0.4494
23,917
+0.01(+2.14%)
Mar 11, 2024
0.4401
0.4492
0.4332
0.4400
69,147
-0.01(-2.03%)
Mar 08, 2024
0.4450
0.4700
0.4400
0.4491
218,262
+0.00(+1.03%)
Mar 07, 2024
0.4700
0.4699
0.4400
0.4445
62,197
-0.00(-1.00%)
Mar 06, 2024
0.4548
0.4576
0.4330
0.4490
48,405
+0.00(+0.36%)
Mar 05, 2024
0.4300
0.4552
0.4200
0.4474
335,549
+0.01(+1.98%)
Mar 04, 2024
0.4401
0.4600
0.4300
0.4387
478,667
-0.00(-0.30%)
Mar 01, 2024
0.4425
0.4599
0.4310
0.4400
56,211
+0.01(+2.09%)
Feb 29, 2024
0.4252
0.4443
0.4250
0.4310
60,383
+0.01(+1.41%)
Feb 28, 2024
0.4306
0.4378
0.4250
0.4250
41,143
-0.01(-1.30%)
Feb 27, 2024
0.4305
0.4464
0.4300
0.4306
26,659
-0.00(-0.09%)
Feb 26, 2024
0.4500
0.4500
0.4305
0.4310
85,333
-0.01(-2.49%)
Feb 23, 2024
0.4400
0.4539
0.4400
0.4420
21,853
-0.01(-2.64%)
Feb 22, 2024
0.4405
0.4549
0.4360
0.4540
86,827
+0.01(+2.30%)
Feb 21, 2024
0.4625
0.4625
0.4401
0.4438
61,643
+0.00(+0.75%)
Feb 20, 2024
0.4450
0.4600
0.4405
0.4405
49,290
-0.01(-1.87%)
Feb 16, 2024
0.4505
0.4600
0.4405
0.4489
97,197
-0.01(-1.43%)
Feb 15, 2024
0.4479
0.4653
0.4479
0.4554
118,328
+0.02(+3.50%)
Feb 14, 2024
0.4500
0.4600
0.4400
0.4400
338,916
-0.01(-1.15%)
Feb 13, 2024
0.4720
0.4720
0.4402
0.4451
192,090
-0.01(-2.54%)
Feb 12, 2024
0.4705
0.4956
0.4550
0.4567
178,853
-0.02(-3.28%)
Feb 09, 2024
0.5000
0.5099
0.4705
0.4722
208,839
-0.01(-2.74%)
Feb 08, 2024
0.5265
0.5265
0.4855
0.4855
57,035
-0.01(-2.90%)
Feb 07, 2024
0.5100
0.5490
0.5000
0.5000
130,847
-0.01(-1.96%)
Feb 06, 2024
0.5440
0.5760
0.5000
0.5100
93,378
+0.00(+0.20%)
Feb 05, 2024
0.5145
0.5573
0.5005
0.5090
79,575
+0.00(+0.20%)
Feb 02, 2024
0.5531
0.5531
0.4950
0.5080
40,062
-0.02(-3.82%)
Feb 01, 2024
0.5700
0.5750
0.5281
0.5282
90,309
-0.03(-4.91%)
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
.