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 (%)
Dec 31, 2021
1.590
1.670
1.440
1.650
1,377,371
+0.04(+2.48%)
Dec 30, 2021
1.660
1.660
1.595
1.610
140,955
-0.05(-3.01%)
Dec 29, 2021
1.610
1.700
1.570
1.660
316,876
+0.04(+2.47%)
Dec 28, 2021
1.670
1.680
1.600
1.620
141,552
-0.05(-2.99%)
Dec 27, 2021
1.680
1.700
1.650
1.670
62,817
-0.01(-0.60%)
Dec 23, 2021
1.590
1.690
1.520
1.680
396,345
+0.12(+7.69%)
Dec 22, 2021
1.570
1.580
1.510
1.560
186,932
-0.02(-1.27%)
Dec 21, 2021
1.550
1.580
1.490
1.580
313,512
+0.04(+2.60%)
Dec 20, 2021
1.560
1.560
1.470
1.540
167,905
-0.01(-0.65%)
Dec 17, 2021
1.580
1.590
1.480
1.550
667,082
-0.04(-2.52%)
Dec 16, 2021
1.500
1.620
1.500
1.590
563,988
+0.11(+7.43%)
Dec 15, 2021
1.600
1.600
1.413
1.480
734,522
-0.13(-8.07%)
Dec 14, 2021
1.630
1.660
1.550
1.610
268,125
-0.02(-1.23%)
Dec 13, 2021
1.710
1.710
1.610
1.630
132,365
-0.07(-4.12%)
Dec 10, 2021
1.710
1.715
1.690
1.700
84,368
+0.00(+0.00%)
Dec 09, 2021
1.760
1.770
1.690
1.700
252,289
-0.07(-3.95%)
Dec 08, 2021
1.750
1.780
1.740
1.770
118,706
+0.02(+1.14%)
Dec 07, 2021
1.650
1.750
1.628
1.750
171,226
+0.12(+7.36%)
Dec 06, 2021
1.580
1.630
1.560
1.630
85,178
+0.03(+1.87%)
Dec 03, 2021
1.640
1.640
1.560
1.600
97,874
-0.03(-1.84%)
Dec 02, 2021
1.630
1.660
1.602
1.630
126,418
+0.06(+3.82%)
Dec 01, 2021
1.750
1.840
1.530
1.570
405,107
-0.13(-7.65%)
Nov 30, 2021
1.740
1.790
1.700
1.700
161,958
-0.05(-2.86%)
Nov 29, 2021
1.800
1.800
1.730
1.750
164,731
+0.00(+0.00%)
Nov 26, 2021
1.800
1.830
1.720
1.750
228,217
-0.09(-4.89%)
Nov 24, 2021
1.850
1.860
1.810
1.840
81,954
-0.01(-0.54%)
Nov 23, 2021
1.840
1.860
1.810
1.850
115,793
+0.04(+2.21%)
Nov 22, 2021
1.770
1.860
1.750
1.810
143,996
+0.04(+2.26%)
Nov 19, 2021
1.810
1.860
1.770
1.770
107,171
-0.07(-3.80%)
Nov 18, 2021
1.890
1.840
1.820
1.840
163,498
-0.04(-2.13%)
Nov 17, 2021
1.860
1.900
1.850
1.880
193,405
+0.02(+1.08%)
Nov 16, 2021
1.880
1.950
1.850
1.860
128,536
-0.02(-1.06%)
Nov 15, 2021
1.920
1.950
1.870
1.880
157,252
-0.06(-3.09%)
Nov 12, 2021
1.940
1.940
1.920
1.940
171,671
+0.01(+0.52%)
Nov 11, 2021
1.940
1.980
1.910
1.930
427,067
+0.01(+0.52%)
Nov 10, 2021
1.920
1.920
123,503
+0.01(+0.52%)
Nov 09, 2021
1.930
1.950
1.880
1.910
195,906
-0.01(-0.52%)
Nov 08, 2021
1.910
1.950
1.900
1.920
167,520
+0.01(+0.52%)
Nov 05, 2021
1.940
1.968
1.910
1.910
258,033
-0.04(-2.05%)
Nov 04, 2021
1.980
1.990
1.930
1.950
99,099
-0.03(-1.52%)
Nov 03, 2021
1.860
2.020
1.860
1.980
252,680
+0.12(+6.45%)
Nov 02, 2021
2.110
2.110
1.860
1.860
419,977
-0.25(-11.85%)
Nov 01, 2021
2.130
2.150
2.090
2.110
109,975
-0.04(-1.86%)
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%)
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
.