Trilogy Metals Historical Data - TMQ

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Trilogy Metals Inc TMQ AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -3.66% 1.84 1.93 1.84 1.92 1.91 17:05:00
more quote information »

TMQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.292.291.842.04144,646-0.45-19.65%
1 Month1.832.461.742.06177,7290.010.55%
3 Months2.062.461.501.84136,788-0.22-10.68%
6 Months2.563.19991.502.10240,365-0.72-28.13%
1 Year2.193.19991.482.14198,502-0.35-15.98%
3 Years0.503.19990.44381.53190,1461.34268.0%
5 Years0.55013.19990.4141.50182,6761.29234.48%

TMQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 1.84 -0.07 -3.66% 1.92 1.93 1.84 97,059
Nov 18 2019 1.91 -0.26 -11.98% 2.06 2.08 1.84 305,195
Nov 15 2019 2.17 0.11 5.34% 2.11 2.17 2.05 57,652
Nov 14 2019 2.06 -0.05 -2.37% 2.06 2.15 2.06 81,848
Nov 13 2019 2.11 -0.06 -2.76% 2.18 2.18 2.06 122,466
Nov 12 2019 2.17 -0.01 -0.46% 2.29 2.29 2.17 156,068
Nov 11 2019 2.18 -0.07 -3.11% 2.34 2.35 2.18 73,975
Nov 08 2019 2.25 0.05 2.27% 2.23 2.27 2.18 112,610
Nov 07 2019 2.20 -0.01 -0.45% 2.37 2.46 2.14 520,562
Nov 06 2019 2.21 0.20 9.95% 1.99 2.21 1.96 444,313
Nov 05 2019 2.01 0.02 1.01% 1.98 2.02 1.97 128,831
Nov 04 2019 1.99 -0.01 -0.5% 2.04 2.05 1.91 134,869
Nov 01 2019 2.00 0.02 1.01% 1.96 2.0199 1.96 67,229
Oct 31 2019 1.98 -0.02 -1.0% 2.01 2.05 1.96 56,956
Oct 30 2019 2.00 0.06 3.09% 1.95 2.04 1.9399 208,208
Oct 29 2019 1.94 -0.11 -5.37% 2.07 2.07 1.93 178,837
Oct 28 2019 2.05 0.08 4.06% 1.97 2.06 1.97 268,988
Oct 25 2019 1.97 0.03 1.55% 1.94 1.97 1.91 130,098
Oct 24 2019 1.94 0.12 6.59% 1.89 1.94 1.8299 212,924
Oct 23 2019 1.82 -0.01 -0.55% 1.83 1.86 1.74 119,947
Oct 22 2019 1.83 0.00 0.0% 1.83 1.87 1.81 173,000
Oct 21 2019 1.83 -0.01 -0.54% 1.82 1.88 1.80 81,534
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.