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
)
0.5120
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 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%)
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
.