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 (%)
May 31, 2022
0.9810
1.000
0.9700
0.9896
98,661
+0.04(+4.04%)
May 27, 2022
0.9500
0.9600
0.9332
0.9512
94,099
+0.01(+1.19%)
May 26, 2022
0.9300
0.9500
0.9105
0.9400
63,347
+0.00(+0.13%)
May 25, 2022
0.9300
0.9500
0.9101
0.9388
97,164
+0.01(+0.98%)
May 24, 2022
0.9500
0.9500
0.9101
0.9297
58,239
-0.00(-0.03%)
May 23, 2022
0.9500
0.9500
0.9200
0.9300
37,458
-0.01(-1.06%)
May 20, 2022
0.9400
0.9759
0.9301
0.9400
91,615
+0.01(+0.78%)
May 19, 2022
0.9300
0.9400
0.9000
0.9327
86,147
+0.03(+3.63%)
May 18, 2022
0.8760
0.9200
0.8760
0.9000
84,383
+0.01(+1.32%)
May 17, 2022
0.8450
0.9000
0.8450
0.8883
84,001
+0.04(+4.89%)
May 16, 2022
0.8678
0.8700
0.8403
0.8469
122,418
-0.03(-3.77%)
May 13, 2022
0.8600
0.9000
0.8300
0.8801
163,401
+0.02(+2.22%)
May 12, 2022
0.9000
0.9000
0.8500
0.8610
121,653
-0.02(-2.17%)
May 11, 2022
0.8800
0.9000
0.8700
0.8801
50,988
+0.02(+2.08%)
May 10, 2022
0.9100
0.9100
0.8621
0.8622
171,928
-0.02(-2.02%)
May 09, 2022
0.9600
0.9600
0.8794
0.8800
368,952
-0.08(-8.33%)
May 06, 2022
1.000
1.000
0.9600
0.9600
153,157
-0.05(-4.95%)
May 05, 2022
1.020
1.040
0.9800
1.010
132,697
-0.01(-0.98%)
May 04, 2022
1.010
1.030
1.000
1.020
68,290
+0.00(+0.00%)
May 03, 2022
1.030
1.030
1.000
1.020
74,121
+0.00(+0.00%)
May 02, 2022
1.050
1.050
1.000
1.020
118,473
-0.05(-4.67%)
Apr 29, 2022
1.050
1.100
1.040
1.070
107,081
+0.03(+2.88%)
Apr 28, 2022
1.010
1.060
1.000
1.040
122,649
+0.01(+0.97%)
Apr 27, 2022
1.030
1.030
1.000
1.030
255,081
+0.01(+0.98%)
Apr 26, 2022
1.090
1.090
1.000
1.020
210,365
-0.08(-7.27%)
Apr 25, 2022
1.100
1.100
1.050
1.100
201,377
-0.01(-0.90%)
Apr 22, 2022
1.150
1.150
1.070
1.110
240,555
-0.02(-1.77%)
Apr 21, 2022
1.190
1.190
1.112
1.130
133,001
-0.04(-3.42%)
Apr 20, 2022
1.180
1.200
1.150
1.170
66,378
+0.01(+0.86%)
Apr 19, 2022
1.160
1.171
1.150
1.160
61,596
-0.01(-0.85%)
Apr 18, 2022
1.220
1.220
1.150
1.170
125,561
-0.03(-2.50%)
Apr 14, 2022
1.220
1.220
1.190
1.200
156,416
-0.02(-1.64%)
Apr 13, 2022
1.210
1.260
1.200
1.220
614,535
+0.00(+0.00%)
Apr 12, 2022
1.230
1.250
1.204
1.220
102,574
+0.00(+0.00%)
Apr 11, 2022
1.240
1.240
1.180
1.220
53,074
-0.01(-0.81%)
Apr 08, 2022
1.210
1.280
1.180
1.230
219,317
+0.02(+1.65%)
Apr 07, 2022
1.200
1.220
1.190
1.210
91,298
-0.01(-0.82%)
Apr 06, 2022
1.290
1.290
1.180
1.220
319,404
-0.07(-5.43%)
Apr 05, 2022
1.140
1.350
1.140
1.290
558,060
+0.16(+14.16%)
Apr 04, 2022
1.100
1.140
1.080
1.130
194,831
+0.04(+3.67%)
Apr 01, 2022
1.050
1.090
1.047
1.090
1,059,565
+0.04(+3.81%)
Mar 31, 2022
1.080
1.110
1.020
1.050
203,007
-0.05(-4.55%)
Mar 30, 2022
1.100
1.100
1.080
1.100
85,955
+0.02(+1.85%)
Mar 29, 2022
1.080
1.100
1.050
1.080
101,162
+0.00(+0.00%)
Mar 28, 2022
1.120
1.120
1.030
1.080
138,881
-0.03(-2.70%)
Mar 25, 2022
1.120
1.130
1.100
1.110
103,479
+0.00(+0.00%)
Mar 24, 2022
1.100
1.120
1.100
1.110
94,034
+0.01(+0.91%)
Mar 23, 2022
1.080
1.110
1.072
1.100
187,604
+0.01(+0.92%)
Mar 22, 2022
1.100
1.100
1.080
1.090
113,065
-0.01(-0.91%)
Mar 21, 2022
1.070
1.110
1.070
1.100
195,169
+0.02(+1.85%)
Mar 18, 2022
1.060
1.090
1.020
1.080
360,798
+0.02(+1.89%)
Mar 17, 2022
1.030
1.070
1.020
1.060
162,926
+0.03(+2.91%)
Mar 16, 2022
1.030
1.030
1.000
1.030
123,780
+0.04(+4.04%)
Mar 15, 2022
1.010
1.010
0.9750
0.9900
297,594
+0.00(+0.00%)
Mar 14, 2022
1.060
1.070
0.9900
0.9900
372,847
-0.09(-8.14%)
Mar 11, 2022
1.120
1.120
1.030
1.078
211,412
-0.02(-2.03%)
Mar 10, 2022
1.110
1.120
1.020
1.100
414,414
-0.01(-0.90%)
Mar 09, 2022
1.050
1.110
1.050
1.110
171,440
+0.04(+3.74%)
Mar 08, 2022
1.000
1.095
0.9886
1.070
506,616
+0.10(+10.59%)
Mar 07, 2022
1.050
1.050
0.9600
0.9675
773,301
-0.02(-2.27%)
Mar 04, 2022
1.000
1.030
0.9800
0.9900
246,362
-0.01(-1.00%)
Mar 03, 2022
1.050
1.070
0.9900
1.000
280,898
+0.00(+0.00%)
Mar 02, 2022
0.9500
1.050
0.9400
1.000
312,987
+0.06(+6.38%)
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
.