Trilogy Metals Historical Data - TMQ

TMQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 1.92 0.11 6.08% 1.81 1.92 1.81 48,092
Dec 04 2019 1.81 0.02 1.12% 1.78 1.8199 1.77 58,053
Dec 03 2019 1.79 0.02 1.13% 1.80 1.81 1.76 44,113
Dec 02 2019 1.77 -0.03 -1.67% 1.79 1.84 1.77 67,909
Nov 29 2019 1.80 0.00 +0.00% 1.79 1.84 1.76 0
Nov 29 2019 1.80 -0.02 -1.1% 1.79 1.84 1.76 67,676
Nov 28 2019 1.82 0.00 +0.00% 1.85 1.88 1.81 0
Nov 27 2019 1.82 -0.03 -1.62% 1.85 1.88 1.81 41,077
Nov 26 2019 1.85 -0.03 -1.6% 1.87 1.93 1.84 84,756
Nov 25 2019 1.88 0.14 8.05% 1.79 1.9343 1.79 106,249
Nov 22 2019 1.74 -0.03 -1.69% 1.77 1.87 1.74 96,995
Nov 21 2019 1.77 -0.07 -3.8% 1.86 1.86 1.73 119,503
Nov 20 2019 1.84 0.00 0.0% 1.86 1.89 1.82 107,147
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 0.00 +0.00% 1.96 2.0199 1.96 0
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
Oct 18 2019 1.84 0.09 5.14% 1.71 1.84 1.71 78,590
Oct 17 2019 1.75 0.12 7.36% 1.62 1.80 1.62 232,622
Oct 16 2019 1.63 0.02 1.24% 1.58 1.65 1.58 64,217
Oct 15 2019 1.61 0.07 4.55% 1.53 1.62 1.53 95,705
Oct 14 2019 1.54 0.00 0.0% 1.58 1.58 1.52 47,221
Oct 11 2019 1.54 0.00 0.0% 1.54 1.55 1.52 67,002
Oct 10 2019 1.54 -0.03 -1.91% 1.57 1.58 1.52 58,527
Oct 09 2019 1.57 -0.03 -1.88% 1.59 1.60 1.52 82,513
Oct 08 2019 1.60 0.04 2.56% 1.57 1.60 1.53 51,774
Oct 07 2019 1.56 -0.05 -3.27% 1.62 1.62 1.55 39,509
Oct 04 2019 1.6127 -0.03 -1.66% 1.59 1.64 1.58 39,511
Oct 03 2019 1.64 0.02 1.23% 1.63 1.67 1.56 83,992
Oct 02 2019 1.62 0.05 3.18% 1.58 1.66 1.50 329,566
Oct 01 2019 1.57 -0.03 -1.88% 1.66 1.68 1.54 200,228
Sep 30 2019 1.60 -0.07 -4.19% 1.65 1.68 1.60 54,656
Sep 27 2019 1.67 -0.01 -0.6% 1.67 1.69 1.65 92,853
Sep 26 2019 1.68 0.02 1.2% 1.65 1.70 1.65 88,347
Sep 25 2019 1.66 -0.02 -1.19% 1.67 1.69 1.6457 16,478
Sep 24 2019 1.68 0.00 0.0% 1.69 1.69 1.62 106,540
Sep 23 2019 1.68 0.00 0.0% 1.73 1.73 1.67 41,138
Sep 20 2019 1.68 0.06 3.7% 1.65 1.68 1.62 97,771
Sep 19 2019 1.62 0.02 1.25% 1.60 1.64 1.55 236,879
Sep 18 2019 1.60 -0.04 -2.44% 1.66 1.70 1.5707 352,152
Sep 17 2019 1.64 -0.10 -5.75% 1.71 1.74 1.63 156,173
Sep 16 2019 1.74 0.13 8.07% 1.72 1.74 1.71 35,735
Sep 13 2019 1.61 0.00 0.0% 1.60 1.63 1.59 107,972
Sep 12 2019 1.61 -0.04 -2.42% 1.67 1.6992 1.60 150,381
Sep 11 2019 1.65 0.02 1.23% 1.63 1.68 1.62 93,165
Sep 10 2019 1.63 0.01 0.62% 1.67 1.68 1.62 152,682
Sep 09 2019 1.62 -0.06 -3.57% 1.64 1.7002 1.60 152,617


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.