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
-0.02 -1.07% 1.85 1.84 1.90 1.90 1.87 14:13:58
more quote information »

TMQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.042.191.771.95334,634-0.19-9.31%
1 Month2.102.371.772.12241,051-0.25-11.9%
3 Months1.802.741.762.22187,4780.052.78%
6 Months1.812.741.502.04158,4140.042.21%
1 Year2.113.19991.502.19204,079-0.26-12.32%
3 Years0.473.19990.451.63196,1271.38293.62%
5 Years0.55013.19990.4141.55182,2521.30236.3%

TMQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 1.87 -0.02 -1.06% 1.83 1.93 1.77 764,513
Feb 21 2020 1.89 -0.13 -6.44% 2.01 2.09 1.83 296,022
Feb 20 2020 2.02 -0.12 -5.61% 2.14 2.14 2.01 281,261
Feb 19 2020 2.14 0.02 0.94% 2.13 2.19 2.0801 166,273
Feb 18 2020 2.12 0.08 3.92% 2.04 2.12 2.00 165,103
Feb 14 2020 2.04 0.00 0.0% 2.10 2.10 2.00 138,213
Feb 13 2020 2.04 -0.07 -3.32% 2.10 2.1899 2.00 220,399
Feb 12 2020 2.11 -0.02 -0.94% 2.16 2.20 2.11 114,355
Feb 11 2020 2.13 -0.03 -1.39% 2.16 2.19 2.13 239,368
Feb 10 2020 2.16 -0.06 -2.7% 2.17 2.24 2.13 150,051
Feb 07 2020 2.22 -0.11 -4.72% 2.37 2.37 2.21 352,114
Feb 06 2020 2.33 0.01 0.43% 2.30 2.35 2.2998 394,105
Feb 05 2020 2.32 0.07 3.11% 2.22 2.36 2.22 445,752
Feb 04 2020 2.25 0.03 1.35% 2.24 2.2724 2.19 170,141
Feb 03 2020 2.22 0.08 3.74% 2.14 2.25 2.14 127,161
Jan 31 2020 2.14 -0.05 -2.28% 2.16 2.25 2.14 143,659
Jan 30 2020 2.19 -0.08 -3.52% 2.23 2.27 2.18 213,972
Jan 29 2020 2.27 -0.01 -0.44% 2.27 2.32 2.21 92,627
Jan 28 2020 2.28 0.13 6.05% 2.10 2.34 2.10 104,873
Jan 27 2020 2.15 -0.07 -3.15% 2.15 2.20 2.00 340,542
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.