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 29, 2021
2.160
2.160
2.117
2.150
59,560
-0.01(-0.46%)
Oct 28, 2021
2.130
2.170
2.120
2.160
72,426
+0.02(+0.93%)
Oct 27, 2021
2.190
2.190
2.110
2.140
94,887
-0.03(-1.38%)
Oct 26, 2021
2.150
2.170
68,662
+0.00(+0.00%)
Oct 25, 2021
2.200
2.240
2.150
2.170
110,497
-0.03(-1.36%)
Oct 22, 2021
2.150
2.220
2.150
2.200
183,852
+0.05(+2.33%)
Oct 21, 2021
2.200
2.220
2.130
2.150
91,192
-0.02(-0.92%)
Oct 20, 2021
2.200
2.260
2.170
2.170
144,140
-0.05(-2.25%)
Oct 19, 2021
2.340
2.350
2.170
2.220
166,464
-0.08(-3.48%)
Oct 18, 2021
2.190
2.360
2.180
2.300
379,462
+0.15(+6.98%)
Oct 15, 2021
2.090
2.240
2.060
2.150
545,295
+0.05(+2.38%)
Oct 14, 2021
2.040
2.170
2.000
2.100
473,705
+0.08(+3.96%)
Oct 13, 2021
1.880
2.030
1.860
2.020
234,721
+0.14(+7.45%)
Oct 12, 2021
1.890
1.910
1.851
1.880
109,355
-0.01(-0.53%)
Oct 11, 2021
1.800
1.900
1.800
1.890
204,461
+0.10(+5.59%)
Oct 08, 2021
1.800
1.820
1.755
1.790
143,003
-0.01(-0.56%)
Oct 07, 2021
1.780
1.800
1.710
1.800
79,607
+0.03(+1.69%)
Oct 06, 2021
1.840
1.850
1.700
1.770
463,380
-0.06(-3.28%)
Oct 05, 2021
1.880
1.885
1.820
1.830
117,778
-0.05(-2.66%)
Oct 04, 2021
1.850
1.880
1.802
1.880
175,468
+0.07(+3.87%)
Oct 01, 2021
1.840
1.880
1.760
1.810
128,220
-0.04(-2.16%)
Sep 30, 2021
1.770
1.859
1.750
1.850
267,774
+0.09(+5.11%)
Sep 29, 2021
1.850
1.860
1.751
1.760
148,470
-0.10(-5.38%)
Sep 28, 2021
1.870
1.880
1.806
1.860
182,299
-0.03(-1.59%)
Sep 27, 2021
1.780
1.890
1.780
1.890
144,197
+0.09(+5.00%)
Sep 24, 2021
1.810
1.877
1.770
1.800
194,681
-0.03(-1.64%)
Sep 23, 2021
1.910
1.933
1.800
1.830
163,772
-0.07(-3.68%)
Sep 22, 2021
1.890
1.930
1.861
1.900
65,616
+0.01(+0.53%)
Sep 21, 2021
1.920
1.920
1.790
1.890
177,608
+0.10(+5.59%)
Sep 20, 2021
1.880
1.890
1.790
1.790
253,196
-0.13(-6.77%)
Sep 17, 2021
1.950
1.970
1.900
1.920
151,232
-0.04(-2.04%)
Sep 16, 2021
1.970
2.000
1.920
1.960
128,736
-0.03(-1.51%)
Sep 15, 2021
1.990
2.037
1.980
1.990
126,339
+0.00(+0.00%)
Sep 14, 2021
2.010
2.016
1.970
1.990
80,396
-0.02(-1.00%)
Sep 13, 2021
2.010
2.030
1.970
2.010
180,933
+0.02(+1.01%)
Sep 10, 2021
1.990
2.000
1.980
1.990
91,225
+0.01(+0.51%)
Sep 09, 2021
2.000
2.010
1.970
1.980
87,720
-0.01(-0.50%)
Sep 08, 2021
2.000
2.013
1.950
1.990
200,769
-0.02(-1.00%)
Sep 07, 2021
1.990
2.020
1.980
2.010
133,792
+0.01(+0.50%)
Sep 03, 2021
2.010
2.020
1.970
2.000
94,290
+0.00(+0.00%)
Sep 02, 2021
2.060
2.060
1.960
2.000
80,671
-0.04(-1.96%)
Sep 01, 2021
2.040
2.060
2.005
2.040
88,579
-0.01(-0.49%)
Aug 31, 2021
2.050
2.060
1.990
2.050
73,856
+0.01(+0.49%)
Aug 30, 2021
2.090
2.090
2.000
2.040
117,069
-0.03(-1.45%)
Aug 27, 2021
2.050
2.090
2.025
2.070
76,703
+0.01(+0.49%)
Aug 26, 2021
2.040
2.120
2.040
2.060
120,234
-0.02(-0.96%)
Aug 25, 2021
2.040
2.110
2.020
2.080
82,930
+0.02(+0.97%)
Aug 24, 2021
1.950
2.060
1.950
2.060
346,176
+0.14(+7.29%)
Aug 23, 2021
1.870
2.010
1.870
1.920
152,672
+0.05(+2.67%)
Aug 20, 2021
1.860
1.910
1.850
1.870
94,975
+0.01(+0.54%)
Aug 19, 2021
1.960
1.960
1.830
1.860
151,977
-0.12(-6.06%)
Aug 18, 2021
1.860
2.050
1.850
1.980
538,122
+0.11(+5.88%)
Aug 17, 2021
2.040
2.050
1.850
1.870
278,535
-0.17(-8.33%)
Aug 16, 2021
2.010
2.050
1.986
2.040
295,831
+0.03(+1.49%)
Aug 13, 2021
2.060
2.066
1.990
2.010
153,000
-0.03(-1.47%)
Aug 12, 2021
2.070
2.070
2.020
2.040
70,633
+0.01(+0.49%)
Aug 11, 2021
2.060
2.080
2.020
2.030
195,311
-0.02(-0.98%)
Aug 10, 2021
2.040
2.090
2.030
2.050
121,906
+0.02(+0.99%)
Aug 09, 2021
2.120
2.120
1.960
2.030
424,177
-0.09(-4.25%)
Aug 06, 2021
2.190
2.200
2.094
2.120
147,649
-0.07(-3.20%)
Aug 05, 2021
2.210
2.240
2.171
2.190
71,089
-0.04(-1.79%)
Aug 04, 2021
2.210
2.230
2.190
2.230
88,448
+0.03(+1.36%)
Aug 03, 2021
2.170
2.220
2.160
2.200
72,697
+0.03(+1.38%)
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
.