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
)
0.4600
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2023
0.5350
0.5350
0.5321
0.5330
332,996
+0.00(+0.38%)
Mar 30, 2023
0.5300
0.5350
0.5246
0.5310
136,936
+0.00(+0.19%)
Mar 29, 2023
0.5350
0.5350
0.5252
0.5300
136,857
+0.00(+0.93%)
Mar 28, 2023
0.5300
0.5300
0.5210
0.5251
45,946
+0.01(+2.02%)
Mar 27, 2023
0.5110
0.5284
0.5069
0.5147
53,481
+0.00(+0.72%)
Mar 24, 2023
0.5100
0.5120
0.5069
0.5110
72,276
-0.00(-0.20%)
Mar 23, 2023
0.5120
0.5145
0.5100
0.5120
113,121
+0.00(+0.18%)
Mar 22, 2023
0.5150
0.5150
0.5050
0.5111
74,844
-0.00(-0.76%)
Mar 21, 2023
0.5350
0.5350
0.5145
0.5150
128,554
-0.01(-1.62%)
Mar 20, 2023
0.5280
0.5350
0.5200
0.5235
109,512
-0.01(-1.02%)
Mar 17, 2023
0.5450
0.5450
0.5200
0.5289
64,084
-0.01(-2.04%)
Mar 16, 2023
0.5210
0.5400
0.5050
0.5399
343,882
+0.02(+4.77%)
Mar 15, 2023
0.5500
0.5500
0.5100
0.5153
717,967
-0.02(-4.57%)
Mar 14, 2023
0.5400
0.5700
0.5300
0.5400
269,809
+0.00(+0.02%)
Mar 13, 2023
0.5500
0.5500
0.5350
0.5399
163,270
-0.00(-0.02%)
Mar 10, 2023
0.5575
0.5603
0.5400
0.5400
182,687
-0.01(-1.80%)
Mar 09, 2023
0.5600
0.5603
0.5457
0.5499
107,843
-0.01(-1.86%)
Mar 08, 2023
0.5750
0.5750
0.5600
0.5603
98,031
-0.00(-0.83%)
Mar 07, 2023
0.5750
0.5750
0.5650
0.5650
89,220
-0.01(-1.72%)
Mar 06, 2023
0.5700
0.5750
0.5680
0.5749
102,623
+0.00(+0.68%)
Mar 03, 2023
0.5700
0.5710
0.5620
0.5710
149,119
+0.00(+0.00%)
Mar 02, 2023
0.5600
0.5710
0.5550
0.5710
282,849
+0.01(+2.59%)
Mar 01, 2023
0.5700
0.5710
0.5558
0.5566
337,774
-0.01(-2.52%)
Feb 28, 2023
0.5450
0.5710
0.5450
0.5710
153,067
+0.03(+4.77%)
Feb 27, 2023
0.5450
0.5710
0.5450
0.5450
276,002
-0.01(-1.62%)
Feb 24, 2023
0.5710
0.5710
0.5500
0.5540
94,721
-0.01(-1.98%)
Feb 23, 2023
0.5600
0.5700
0.5369
0.5652
206,805
+0.01(+0.93%)
Feb 22, 2023
0.5710
0.5710
0.5400
0.5600
268,513
-0.02(-3.45%)
Feb 21, 2023
0.5700
0.6599
0.5620
0.5800
616,450
+0.00(+0.35%)
Feb 17, 2023
0.5780
0.5780
0.5600
0.5780
179,082
+0.00(+0.59%)
Feb 16, 2023
0.5600
0.5780
0.5500
0.5746
171,149
+0.01(+2.33%)
Feb 15, 2023
0.5780
0.5780
0.5131
0.5615
374,930
-0.03(-4.49%)
Feb 14, 2023
0.5800
0.6250
0.5761
0.5879
137,815
-0.01(-1.01%)
Feb 13, 2023
0.6100
0.6100
0.5727
0.5939
115,697
-0.01(-1.05%)
Feb 10, 2023
0.6100
0.6189
0.6000
0.6002
188,037
+0.00(+0.03%)
Feb 09, 2023
0.6300
0.6312
0.6000
0.6000
1,213,236
-0.00(-0.08%)
Feb 08, 2023
0.6442
0.6445
0.6000
0.6005
131,765
-0.01(-1.90%)
Feb 07, 2023
0.6500
0.6500
0.6113
0.6121
172,190
-0.02(-2.83%)
Feb 06, 2023
0.6700
0.6700
0.6206
0.6299
138,634
-0.02(-2.87%)
Feb 03, 2023
0.6649
0.6666
0.6300
0.6485
208,414
-0.00(-0.23%)
Feb 02, 2023
0.6800
0.6810
0.6400
0.6500
254,128
-0.00(-0.03%)
Feb 01, 2023
0.6500
0.6700
0.6400
0.6502
229,932
+0.01(+0.81%)
Jan 31, 2023
0.6896
0.6896
0.6450
0.6450
106,182
-0.01(-1.71%)
Jan 30, 2023
0.6540
0.6852
0.6440
0.6562
144,618
+0.00(+0.05%)
Jan 27, 2023
0.6967
0.7005
0.6440
0.6559
315,006
-0.03(-3.76%)
Jan 26, 2023
0.7729
0.7910
0.6815
0.6815
623,787
-0.08(-10.72%)
Jan 25, 2023
0.8099
0.8099
0.7472
0.7633
273,820
-0.01(-1.64%)
Jan 24, 2023
0.8100
0.8299
0.7700
0.7760
215,472
-0.03(-4.20%)
Jan 23, 2023
0.7700
0.8500
0.7720
0.8100
472,299
+0.02(+2.53%)
Jan 20, 2023
0.7300
0.7900
0.6989
0.7900
405,400
+0.07(+9.83%)
Jan 19, 2023
0.7200
0.7350
0.6800
0.7193
549,718
+0.01(+1.31%)
Jan 18, 2023
0.6748
0.7372
0.6728
0.7100
911,621
+0.05(+7.58%)
Jan 17, 2023
0.6300
0.7100
0.6125
0.6600
1,037,193
+0.06(+10.00%)
Jan 13, 2023
0.5700
0.6200
0.5700
0.6000
535,461
+0.02(+3.45%)
Jan 12, 2023
0.5700
0.6000
0.5600
0.5800
486,353
+0.01(+1.79%)
Jan 11, 2023
0.5700
0.5700
0.5496
0.5698
224,414
+0.01(+2.46%)
Jan 10, 2023
0.5500
0.5700
0.5510
0.5561
227,689
+0.00(+0.42%)
Jan 09, 2023
0.5800
0.6000
0.5538
0.5538
210,353
-0.01(-1.11%)
Jan 06, 2023
0.5651
0.5797
0.5400
0.5600
161,696
+0.02(+4.05%)
Jan 05, 2023
0.5500
0.5691
0.5357
0.5382
312,941
-0.02(-3.94%)
Jan 04, 2023
0.5800
0.5800
0.5461
0.5603
61,811
-0.01(-1.70%)
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
.