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 (%)
Oct 31, 2017
1.000
1.020
0.9971
1.000
42,423
+0.00(+0.28%)
Oct 30, 2017
1.040
0.9900
0.9972
171,451
-0.02(-2.24%)
Oct 27, 2017
1.030
1.038
1.000
1.020
97,546
-0.01(-0.67%)
Oct 26, 2017
1.050
1.050
0.9969
1.027
78,571
+0.03(+2.69%)
Oct 25, 2017
1.020
1.050
0.9900
1.000
196,662
-0.02(-2.01%)
Oct 24, 2017
1.060
1.070
1.010
1.020
101,869
-0.04(-3.73%)
Oct 23, 2017
1.090
1.100
1.040
1.060
154,704
-0.01(-0.93%)
Oct 20, 2017
1.090
1.110
1.050
1.070
102,080
+0.00(+0.00%)
Oct 19, 2017
1.120
1.120
1.060
1.070
238,377
-0.03(-2.73%)
Oct 18, 2017
1.100
1.109
1.080
1.100
169,709
+0.03(+2.96%)
Oct 17, 2017
1.100
1.100
1.060
1.068
99,127
-0.01(-1.07%)
Oct 16, 2017
1.150
1.170
1.070
1.080
331,711
+0.01(+0.93%)
Oct 13, 2017
1.170
1.180
1.050
1.070
434,546
-0.05(-4.46%)
Oct 12, 2017
1.000
1.140
0.9959
1.120
785,165
+0.15(+15.56%)
Oct 11, 2017
0.9800
0.9800
0.9547
0.9692
77,551
-0.00(-0.08%)
Oct 10, 2017
0.9700
0.9800
0.9500
0.9700
196,378
+0.02(+1.77%)
Oct 09, 2017
0.9400
0.9659
0.9200
0.9531
102,798
+0.03(+3.60%)
Oct 06, 2017
0.9000
0.9290
0.8721
0.9200
117,237
+0.02(+1.98%)
Oct 05, 2017
0.9100
0.9142
0.8800
0.9021
216,180
+0.03(+3.61%)
Oct 04, 2017
0.9500
0.9500
0.8601
0.8707
690,026
-0.07(-7.37%)
Oct 03, 2017
0.9450
0.9550
0.9300
0.9400
117,936
+0.02(+2.17%)
Oct 02, 2017
0.9599
0.9599
0.9200
0.9200
80,004
-0.03(-2.66%)
Sep 29, 2017
0.9431
0.9600
0.9401
0.9451
72,918
+0.02(+1.62%)
Sep 28, 2017
0.9100
0.9573
0.9100
0.9300
69,783
-0.01(-1.18%)
Sep 27, 2017
0.9543
0.9543
0.9300
0.9411
36,327
-0.00(-0.34%)
Sep 26, 2017
0.9600
0.9678
0.9200
0.9443
124,040
-0.02(-1.74%)
Sep 25, 2017
0.9800
0.9800
0.9610
0.9610
117,564
-0.02(-1.54%)
Sep 22, 2017
1.000
1.000
0.9600
0.9760
156,571
-0.02(-2.40%)
Sep 21, 2017
1.040
1.040
0.9800
1.000
86,592
+0.00(+0.00%)
Sep 20, 2017
0.9975
1.050
0.9871
1.000
305,742
+0.01(+0.61%)
Sep 19, 2017
0.9900
1.000
0.9900
0.9939
190,388
+0.03(+3.53%)
Sep 18, 2017
1.000
1.007
0.9600
0.9600
181,230
-0.02(-2.04%)
Sep 15, 2017
1.000
1.020
0.9600
0.9800
194,644
-0.02(-2.00%)
Sep 14, 2017
1.010
1.020
0.9973
1.000
77,551
+0.01(+1.01%)
Sep 13, 2017
1.020
1.020
0.9700
0.9900
161,323
-0.01(-1.00%)
Sep 12, 2017
1.000
1.030
0.9700
1.000
257,092
+0.02(+2.04%)
Sep 11, 2017
1.000
1.000
0.9700
0.9800
110,955
+0.00(+0.00%)
Sep 08, 2017
1.010
1.010
0.9650
0.9800
84,676
-0.02(-1.74%)
Sep 07, 2017
1.000
1.010
0.9600
0.9974
230,114
-0.00(-0.26%)
Sep 06, 2017
1.020
1.020
0.9900
1.000
241,127
+0.00(+0.00%)
Sep 05, 2017
1.070
1.070
0.9900
1.000
199,085
-0.02(-1.96%)
Sep 01, 2017
1.050
1.050
1.000
1.020
122,375
-0.03(-2.86%)
Aug 31, 2017
1.060
1.070
1.020
1.050
78,383
-0.02(-1.87%)
Aug 30, 2017
1.070
1.080
1.000
1.070
128,710
+0.00(+0.00%)
Aug 29, 2017
1.050
1.090
1.030
1.070
74,987
+0.01(+0.94%)
Aug 28, 2017
1.110
1.110
1.050
1.060
80,719
-0.03(-2.75%)
Aug 25, 2017
1.070
1.100
1.060
1.090
73,036
+0.04(+3.81%)
Aug 24, 2017
1.100
1.100
1.050
1.050
79,587
-0.05(-4.55%)
Aug 23, 2017
1.100
1.112
1.070
1.100
63,130
+0.01(+0.92%)
Aug 22, 2017
1.100
1.130
1.060
1.090
134,938
+0.00(+0.00%)
Aug 21, 2017
1.060
1.090
1.030
1.090
147,352
+0.03(+2.83%)
Aug 18, 2017
1.020
1.070
0.9505
1.060
211,763
+0.06(+6.04%)
Aug 17, 2017
1.060
1.080
0.9800
0.9996
298,085
-0.06(-5.70%)
Aug 16, 2017
1.080
1.120
1.010
1.060
309,933
-0.03(-2.75%)
Aug 15, 2017
1.150
1.150
1.080
1.090
133,957
-0.06(-5.22%)
Aug 14, 2017
1.140
1.150
1.100
1.150
101,249
+0.00(+0.00%)
Aug 11, 2017
1.150
1.160
1.090
1.150
230,907
-0.01(-0.86%)
Aug 10, 2017
1.190
1.210
1.140
1.160
759,716
-0.05(-4.13%)
Aug 09, 2017
1.240
1.260
1.130
1.210
827,022
-0.05(-3.97%)
Aug 08, 2017
1.280
1.290
1.210
1.260
579,824
-0.06(-4.55%)
Aug 07, 2017
1.200
1.350
1.170
1.320
1,545,457
+0.12(+10.00%)
Aug 04, 2017
1.100
1.200
1.080
1.200
362,000
+0.12(+11.11%)
Aug 03, 2017
1.140
1.150
1.030
1.080
348,509
-0.05(-4.42%)
Aug 02, 2017
1.060
1.130
1.030
1.130
396,226
+0.08(+7.62%)
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
.