ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Trilogy Metals Inc

Trilogy Metals Inc (TMQ)

0.659
-0.016
(-2.37%)
At close: July 22 4:00PM
0.659
0.00
( 0.00% )
After Hours: 3:50PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.0599.833333333330.60.6830.57125552430.64567666CS
40.159932.0376678020.49910.6830.43392258260.59771712CS
120.25964.750.40.6830.38652022300.52972324CS
260.199343.35436154010.45970.6830.25012444860.48789728CS
520.14929.21568627450.510.6830.25012064840.47460241CS
156-1.571-70.44843049332.232.360.25012185160.82078518CS
260-1.721-72.31092436972.383.060.25012449841.38715945CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17214282000.675-0.0025-0.370.67550.67880.65577332
17213418000.67750.0375.780.64490.680.621354579
17212554000.6405-0.0246-3.700.680.680.6269207569
17211690000.66510.085214.690.57990.670.5799951893
17210826000.57990.0271494.910.60.6075010.5712694258
17208234000.5527510.0301515.770.530.56620.53170034
17207370000.52260.00110.210.530.540.507149221733
17206506000.5215-0.0015-0.290.50730.5250510.507339238
17205642000.5230.0132.550.51450.5230.502499729
17204778000.510.01773.600.49380.51490.48980386
17202186000.4923-0.0167-3.280.5190.520.49155784
17200406400.5090.00450010.890.50490.5090.48300130895
17199594000.5044999-0.008-1.560.510.510.49117548
17198730000.51250.071816.290.510.5250.491585125288
17196138000.440700.000.44070.44070.44070
17195274000.4407-0.0062-1.390.460.4650.440451447
17194410000.4469-0.0106-2.320.45750.47180.433931282
17193546000.4575-0.0365-7.390.50020.50020.457539662
17192682000.494-0.0205-3.980.49910.510.472567643
17190090000.51450.062513.830.440.51450.44133566
17189226000.4520.0020.440.440.470.43855124788
17187498000.45-0.01-2.170.45870.45930.4552835
17186634000.460.00952.110.45050.46260.420165495
17184042000.4505-0.0159-3.410.46250.47990.4594502
17183178000.4664-0.0206-4.230.47240.48410.4625129042
17182314000.4870.0081.670.4710.48990.46118562
17181450000.479-0.003-0.620.48120.4990.47958422
17180586000.482-0.01115-2.260.4870.5020.48100577
17177994000.49315-0.00185-0.370.4950.50190.489997949
17177130000.4950.01443.000.48440.4990.48179601
17176266000.4806-0.0084-1.720.48050.49950.4805137085
17175402000.4890.0040.820.4910.50080.4805171570
17174538000.485-0.018-3.580.4940.51250.485244827
17171946000.503-0.0114-2.220.51450.51450.490099108777
17171082000.51440.00890011.760.49750.51440.481360209
17170218000.50549990.00549991.100.50.51150.480554514
17169354000.50.0051.010.48010.5097990.4801111010
17165898000.4950.00631.290.50.510.49297081
17165034000.48870.00761.580.48050.510.4892626
17164170000.4811-0.0309-6.040.51330.5230.4805123273
17163306000.512-0.0135-2.570.50010.52550.4941178993
17162442000.52550.050510.630.48230.52550.4805113784
17159850000.475-0.025-5.000.50749990.5250.47361127128
17158986000.5-0.03-5.660.550.57609990.5485891
17158122000.5300.000.530.560.5031520413
17157258000.53-0.0159-2.910.540.540.4834543911
17156394000.54590.139134.190.40440.550.3961003766
17153802000.4068-0.0032-0.780.40690.40760.3865186404
17152938000.40999990.00979992.450.40.40999990.39126517
17152074000.4002-0.0056-1.380.40999990.41620.437854
17151210000.40580.00681.700.390.41660.3973178
17150346000.399-0.0014-0.350.3990.41290.399120499
17147754000.4004-0.0127-3.070.41140.41840.398175396
17146890000.41310.00852.100.40720.41830.40582494
17146026000.40460.00240.600.40210.40920.396529817
17145162000.4022-0.0162-3.870.40.40960.3911108738
17144298000.41840.00840012.050.40.41970.39493176
17141706000.4099999-0.0144-3.390.41130.4290.405169293
17140842000.42440.01854.560.41590.42850.4056155517
17139978000.4059-0.0138-3.290.4120.41950.4132363
17139114000.41970.00120.290.41850.4290.39755748
17138250000.41850.0246.080.40.430.392575864

Your Recent History

Delayed Upgrade Clock