Trilogy Metals Historical Data - TMQ

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Trilogy Metals Inc TMQ AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.03 1.69% 1.81 1.81 1.81 1.81 1.78 09:30:19
more quote information »

TMQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.941.991.761.84146,478-0.13-6.7%
1 Month1.782.021.531.78172,5870.031.69%
3 Months1.602.121.031.46242,6190.2113.13%
6 Months1.852.741.031.76226,354-0.04-2.16%
1 Year2.683.19991.031.93233,731-0.87-32.46%
3 Years0.6953.19990.581.67206,6211.12160.43%
5 Years0.55013.19990.4141.54187,9971.26229.03%

TMQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 1.78 -0.16 -8.25% 1.95 1.95 1.76 168,977
May 22 2020 1.94 0.14 7.78% 1.93 1.97 1.8701 121,605
May 21 2020 1.80 -0.07 -3.74% 1.88 1.90 1.80 131,511
May 20 2020 1.87 -0.06 -3.11% 1.94 1.99 1.815 163,820
May 19 2020 1.93 -0.05 -2.53% 1.91 1.99 1.90 164,514
May 18 2020 1.98 0.07 3.66% 1.96 2.02 1.8706 268,486
May 15 2020 1.91 0.11 6.11% 1.81 1.91 1.78 293,600
May 14 2020 1.80 0.03 1.69% 1.76 1.83 1.73 132,470
May 13 2020 1.77 -0.02 -1.12% 1.83 1.90 1.76 230,826
May 12 2020 1.79 0.00 0.0% 1.77 1.89 1.77 168,339
May 11 2020 1.79 0.03 1.7% 1.77 1.80 1.74 113,813
May 08 2020 1.76 0.11 6.67% 1.70 1.77 1.65 154,191
May 07 2020 1.65 0.05 3.12% 1.66 1.67 1.64 75,544
May 06 2020 1.60 0.00 0.0% 1.64 1.64 1.59 128,348
May 05 2020 1.60 0.04 2.56% 1.57 1.70 1.57 191,272
May 04 2020 1.56 -0.05 -3.11% 1.59 1.65 1.5373 144,677
May 01 2020 1.61 -0.17 -9.55% 1.78 1.78 1.53 251,234
Apr 30 2020 1.78 0.03 1.71% 1.78 1.82 1.65 158,181
Apr 29 2020 1.75 -0.02 -1.13% 1.78 1.89 1.68 217,754
Apr 28 2020 1.77 -0.04 -2.21% 1.81 1.98 1.76 124,867
Apr 27 2020 1.81 0.13 7.74% 1.75 1.88 1.71 544,018
See More Historical Prices »


Your Recent History
AMEX
TMQ
Trilogy Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.