TMQ

Trilogy Metals Historical Data

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 Last Traded
0.00 0.0% 1.55 07:00:54
Close Price Low Price High Price Open Price Previous Close
1.55
more quote information »

TMQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.691.721.551.61138,232-0.14-8.28%
1 Month1.801.831.551.71144,588-0.25-13.89%
3 Months2.102.301.551.89160,274-0.55-26.19%
6 Months1.782.451.531.95194,517-0.23-12.92%
1 Year2.072.741.031.86208,096-0.52-25.12%
3 Years1.033.19990.691.81204,1050.5250.49%
5 Years0.55013.19990.4141.59189,2410.9999181.77%

TMQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 1.55 -0.10 -6.06% 1.62 1.6501 1.55 355,856
Oct 27 2020 1.65 -0.01 -0.6% 1.65 1.67 1.65 88,661
Oct 26 2020 1.66 -0.03 -1.78% 1.70 1.70 1.645 92,273
Oct 23 2020 1.69 0.01 0.6% 1.69 1.70 1.675 49,220
Oct 22 2020 1.68 -0.02 -1.18% 1.69 1.72 1.66 105,151
Oct 21 2020 1.70 0.06 3.66% 1.65 1.73 1.6459 192,386
Oct 20 2020 1.64 -0.06 -3.53% 1.71 1.73 1.64 287,354
Oct 19 2020 1.70 -0.05 -2.86% 1.73 1.76 1.673 154,192
Oct 16 2020 1.75 -0.03 -1.69% 1.78 1.78 1.75 148,633
Oct 15 2020 1.78 -0.01 -0.56% 1.79 1.79 1.76 178,401
Oct 14 2020 1.79 -0.01 -0.56% 1.79 1.80 1.79 96,341
Oct 13 2020 1.80 0.01 0.56% 1.80 1.80 1.76 111,617
Oct 12 2020 1.79 -0.01 -0.56% 1.80 1.80 1.7401 186,645
Oct 09 2020 1.80 0.05 2.86% 1.78 1.80 1.77 105,615
Oct 08 2020 1.75 0.01 0.57% 1.75 1.79 1.73 96,150
Oct 07 2020 1.74 -0.01 -0.57% 1.80 1.83 1.73 110,749
Oct 06 2020 1.75 -0.03 -1.69% 1.80 1.83 1.74 141,197
Oct 05 2020 1.78 0.04 2.3% 1.75 1.80 1.74 115,770
Oct 02 2020 1.74 0.01 0.58% 1.72 1.77 1.71 74,069
Oct 01 2020 1.73 -0.06 -3.35% 1.80 1.80 1.69 201,471
Sep 30 2020 1.79 -0.04 -1.92% 1.83 1.84 1.78 92,491
Sep 29 2020 1.825 0.03 1.96% 1.78 1.83 1.78 114,038
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.