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 (%)
May 21, 2024
0.5001
0.5255
0.4941
0.5120
178,993
-0.01(-2.57%)
May 20, 2024
0.4800
0.5255
0.4805
0.5255
113,801
+0.05(+10.63%)
May 17, 2024
0.5075
0.5250
0.4736
0.4750
1,127,248
-0.03(-5.00%)
May 16, 2024
0.5500
0.5761
0.5000
0.5000
485,891
-0.03(-5.66%)
May 15, 2024
0.5300
0.5600
0.5031
0.5300
520,413
+0.00(+0.00%)
May 14, 2024
0.5400
0.5400
0.4834
0.5300
543,916
-0.02(-2.91%)
May 13, 2024
0.4044
0.5500
0.3960
0.5459
1,004,023
+0.14(+34.19%)
May 10, 2024
0.4000
0.4076
0.3865
0.4068
186,404
-0.00(-0.78%)
May 09, 2024
0.4000
0.4100
0.3900
0.4100
126,825
+0.01(+2.45%)
May 08, 2024
0.4058
0.4162
0.4000
0.4002
37,854
-0.01(-1.38%)
May 07, 2024
0.3900
0.4166
0.3900
0.4058
73,178
+0.01(+1.70%)
May 06, 2024
0.3990
0.4129
0.3990
0.3990
120,509
-0.00(-0.35%)
May 03, 2024
0.4184
0.4184
0.3980
0.4004
175,496
-0.01(-3.07%)
May 02, 2024
0.4072
0.4183
0.4050
0.4131
82,589
+0.01(+2.10%)
May 01, 2024
0.4021
0.4092
0.3965
0.4046
29,817
+0.00(+0.60%)
Apr 30, 2024
0.4000
0.4096
0.3911
0.4022
108,738
-0.02(-3.87%)
Apr 29, 2024
0.4000
0.4197
0.3940
0.4184
93,176
+0.01(+2.05%)
Apr 26, 2024
0.4113
0.4290
0.4050
0.4100
169,293
-0.01(-3.39%)
Apr 25, 2024
0.4159
0.4285
0.4056
0.4244
155,517
+0.02(+4.56%)
Apr 24, 2024
0.4120
0.4195
0.4000
0.4059
132,363
-0.01(-3.29%)
Apr 23, 2024
0.4185
0.4290
0.3900
0.4197
755,748
+0.00(+0.29%)
Apr 22, 2024
0.4000
0.4300
0.3920
0.4185
575,864
+0.02(+6.08%)
Apr 19, 2024
0.3872
0.3945
0.3500
0.3945
579,715
+0.02(+5.79%)
Apr 18, 2024
0.3800
0.3853
0.3500
0.3729
553,156
-0.03(-6.80%)
Apr 17, 2024
0.2700
0.4001
0.2501
0.4001
4,079,350
-0.10(-20.44%)
Apr 16, 2024
0.5100
0.5100
0.5020
0.5029
231,379
-0.01(-1.59%)
Apr 15, 2024
0.5600
0.5600
0.5101
0.5110
185,089
-0.02(-3.22%)
Apr 12, 2024
0.5300
0.5686
0.5207
0.5280
638,633
+0.01(+1.30%)
Apr 11, 2024
0.5280
0.5300
0.5101
0.5212
93,726
-0.00(-0.11%)
Apr 10, 2024
0.5000
0.5387
0.4850
0.5218
185,780
+0.02(+4.23%)
Apr 09, 2024
0.5000
0.5075
0.4990
0.5006
61,481
+0.01(+2.50%)
Apr 08, 2024
0.4825
0.5199
0.4758
0.4884
92,150
+0.01(+1.33%)
Apr 05, 2024
0.4805
0.4979
0.4805
0.4820
196,772
-0.02(-3.21%)
Apr 04, 2024
0.5025
0.5300
0.4900
0.4980
298,880
-0.00(-0.80%)
Apr 03, 2024
0.5300
0.5390
0.5002
0.5020
223,458
-0.04(-7.47%)
Apr 02, 2024
0.5150
0.5570
0.5100
0.5425
146,697
+0.03(+6.35%)
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
.