TMQ

Trilogy Metals Historical Data

TMQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 1.80 -0.10 -5.26% 1.90 1.94 1.78 222,136
Sep 18 2020 1.90 0.01 0.53% 1.90 1.93 1.89 96,248
Sep 17 2020 1.89 0.00 0.0% 1.89 1.96 1.87 191,837
Sep 16 2020 1.89 -0.06 -3.08% 1.95 1.98 1.89 172,656
Sep 15 2020 1.95 0.07 3.72% 1.90 1.98 1.88 115,881
Sep 14 2020 1.88 0.01 0.53% 1.85 1.905 1.84 192,854
Sep 11 2020 1.87 -0.09 -4.59% 1.90 1.9726 1.87 325,037
Sep 10 2020 1.96 0.02 1.03% 1.97 1.98 1.94 96,944
Sep 09 2020 1.9401 -0.01 -0.51% 1.97 2.01 1.92 154,107
Sep 08 2020 1.95 -0.03 -1.52% 1.98 1.99 1.91 176,927
Sep 07 2020 1.98 0.00 +0.00% 1.99 2.02 1.95 0
Sep 04 2020 1.98 -0.01 -0.5% 1.99 2.02 1.95 104,533
Sep 03 2020 1.99 -0.05 -2.45% 2.02 2.09 1.96 169,354
Sep 02 2020 2.04 -0.05 -2.39% 2.09 2.09 2.036 137,298
Sep 01 2020 2.09 0.00 +0.00% 2.14 2.14 2.06 0
Sep 01 2020 2.09 -0.01 -0.48% 2.14 2.14 2.06 330,234
Aug 31 2020 2.10 -0.08 -3.67% 2.20 2.25 2.08 338,133
Aug 28 2020 2.18 0.10 4.81% 2.07 2.18 2.06 240,592
Aug 27 2020 2.08 -0.01 -0.48% 2.08 2.10 2.05 102,369
Aug 26 2020 2.09 0.05 2.45% 2.03 2.10 2.02 196,608
Aug 25 2020 2.04 0.03 1.49% 2.00 2.08 1.99 189,574
Aug 24 2020 2.01 -0.05 -2.43% 2.08 2.0899 1.94 277,847
Aug 21 2020 2.06 0.06 3.0% 2.01 2.07 1.97 181,232
Aug 20 2020 2.00 -0.04 -1.96% 2.07 2.17 1.99 336,213
Aug 19 2020 2.04 -0.01 -0.49% 2.03 2.21 2.02 135,589
Aug 18 2020 2.05 0.01 0.49% 2.07 2.12 2.0198 233,326
Aug 17 2020 2.04 0.05 2.51% 2.03 2.14 1.99 160,937
Aug 14 2020 1.99 0.02 1.02% 1.99 2.0034 1.96 77,731
Aug 13 2020 1.97 0.03 1.55% 1.95 1.9899 1.90 100,348
Aug 12 2020 1.94 0.04 2.11% 1.96 2.01 1.90 91,420
Aug 11 2020 1.90 -0.15 -7.32% 1.97 2.0067 1.90 236,637
Aug 10 2020 2.05 -0.04 -1.91% 2.07 2.1071 1.99 236,147
Aug 07 2020 2.09 -0.09 -4.13% 2.12 2.30 2.03 102,549
Aug 06 2020 2.18 0.08 3.81% 2.10 2.18 2.05 83,510
Aug 05 2020 2.10 0.08 3.96% 2.04 2.13 2.04 329,744
Aug 04 2020 2.02 0.03 1.51% 2.02 2.04 1.98 130,036
Aug 03 2020 1.99 -0.03 -1.49% 2.01 2.09 1.99 217,940
Jul 31 2020 2.02 -0.05 -2.42% 2.10 2.125 2.01 145,155
Jul 30 2020 2.07 -0.08 -3.72% 2.11 2.13 2.00 172,208
Jul 29 2020 2.15 -0.03 -1.38% 2.19 2.29 2.05 255,460
Jul 28 2020 2.18 -0.08 -3.54% 2.29 2.2999 2.10 310,965
Jul 27 2020 2.26 0.07 3.2% 2.20 2.43 2.20 565,822
Jul 24 2020 2.19 -0.15 -6.41% 2.38 2.45 2.11 598,836
Jul 23 2020 2.34 0.38 19.39% 1.94 2.34 1.94 1,153,112
Jul 22 2020 1.96 0.01 0.51% 1.93 2.00 1.91 199,636
Jul 21 2020 1.95 0.01 0.52% 1.93 1.98 1.93 188,064
Jul 20 2020 1.94 0.02 1.04% 1.92 1.95 1.84 226,435
Jul 17 2020 1.92 -0.01 -0.52% 1.95 1.9899 1.89 200,547
Jul 16 2020 1.93 -0.01 -0.52% 1.93 1.98 1.90 73,652
Jul 15 2020 1.94 0.04 2.11% 1.86 1.96 1.86 162,792
Jul 14 2020 1.90 0.02 1.06% 1.88 1.91 1.8301 114,756
Jul 13 2020 1.88 -0.02 -1.05% 1.96 2.00 1.86 210,059
Jul 10 2020 1.90 -0.03 -1.55% 1.90 1.95 1.89 196,320
Jul 09 2020 1.93 -0.09 -4.46% 2.03 2.10 1.86 155,662
Jul 08 2020 2.02 -0.02 -0.98% 2.05 2.10 2.02 150,262
Jul 07 2020 2.04 -0.01 -0.49% 2.03 2.06 2.01 78,531
Jul 06 2020 2.05 0.08 4.06% 1.99 2.06 1.98 244,374
Jul 03 2020 1.97 0.00 +0.00% 1.99 2.00 1.93 0
Jul 02 2020 1.97 0.00 0.0% 1.99 2.00 1.93 266,867
Jul 01 2020 1.97 0.00 0.0% 2.02 2.02 1.94 86,333
Jun 30 2020 1.97 0.04 2.07% 1.92 2.04 1.9101 254,027
Jun 29 2020 1.93 0.03 1.58% 1.95 2.04 1.91 252,489
Jun 26 2020 1.90 0.03 1.6% 1.87 1.96 1.80 204,087
Jun 25 2020 1.87 0.04 2.19% 1.82 1.88 1.81 145,267
Jun 24 2020 1.83 -0.05 -2.66% 1.84 1.88 1.79 370,859


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.