Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (NY: TMQ )

0.4820 -0.0112 (-2.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.800 1.780 137,407 +0.10(+5.95%)
Jun 28, 2018 1.750 1.750 1.660 1.680 125,389 -0.03(-1.75%)
Jun 27, 2018 1.650 1.710 1.610 1.710 190,402 +0.07(+4.27%)
Jun 26, 2018 1.650 1.685 1.640 1.640 122,560 -0.03(-1.80%)
Jun 25, 2018 1.750 1.770 1.660 1.670 140,805 -0.09(-5.11%)
Jun 22, 2018 1.680 1.800 1.670 1.760 150,286 +0.07(+4.14%)
Jun 21, 2018 1.710 1.710 1.620 1.690 138,072 -0.02(-1.17%)
Jun 20, 2018 1.790 1.830 1.660 1.710 153,361 -0.04(-2.29%)
Jun 19, 2018 1.820 1.822 1.670 1.750 255,201 -0.04(-2.32%)
Jun 18, 2018 1.670 1.870 1.650 1.792 445,407 +0.13(+7.93%)
Jun 15, 2018 1.660 1.640 1.660 150,456 +0.02(+1.21%)
Jun 14, 2018 1.640 1.640 1.590 1.640 127,363 +0.01(+0.61%)
Jun 13, 2018 1.600 1.630 1.490 1.630 228,527 +0.04(+2.52%)
Jun 12, 2018 1.520 1.590 1.500 1.590 150,342 +0.09(+6.00%)
Jun 11, 2018 1.480 1.540 1.460 1.500 160,669 -0.01(-0.66%)
Jun 08, 2018 1.550 1.550 1.430 1.510 170,081 -0.03(-1.95%)
Jun 07, 2018 1.600 1.610 1.490 1.540 268,305 +0.07(+4.76%)
Jun 06, 2018 1.470 1.470 332,725 +0.11(+8.09%)
Jun 05, 2018 1.280 1.370 1.280 1.360 193,422 +0.07(+5.43%)
Jun 04, 2018 1.270 1.320 1.270 1.290 40,282 +0.01(+0.78%)
Jun 01, 2018 1.300 1.360 1.261 1.280 76,749 -0.03(-2.29%)
May 31, 2018 1.370 1.370 1.300 1.310 47,579 -0.04(-2.96%)
May 30, 2018 1.380 1.380 1.350 1.350 97,168 -0.03(-2.17%)
May 29, 2018 1.340 1.380 1.300 1.380 219,362 +0.08(+6.15%)
May 25, 2018 1.300 1.300 1.300 0 +0.05(+4.00%)
May 24, 2018 1.240 1.300 1.240 1.250 23,720 +0.00(+0.00%)
May 23, 2018 1.260 1.263 1.250 1.250 32,802 +0.00(+0.00%)
May 22, 2018 1.280 1.300 1.250 1.250 36,990 -0.03(-2.28%)
May 21, 2018 1.310 1.330 1.255 1.279 87,408 -0.04(-3.09%)
May 18, 2018 1.330 1.340 1.310 1.320 46,217 -0.02(-1.49%)
May 17, 2018 1.350 1.380 1.301 1.340 124,240 -0.01(-0.95%)
May 16, 2018 1.290 1.370 1.290 1.353 191,045 +0.05(+4.07%)
May 15, 2018 1.250 1.320 1.230 1.300 162,178 +0.06(+4.84%)
May 14, 2018 1.230 1.250 1.216 1.240 55,956 +0.02(+1.64%)
May 11, 2018 1.190 1.250 1.190 1.220 138,260 +0.01(+0.83%)
May 10, 2018 1.180 1.219 1.170 1.210 38,545 +0.03(+2.54%)
May 09, 2018 1.180 1.190 1.170 1.180 46,711 -0.01(-0.84%)
May 08, 2018 1.180 1.200 1.180 1.190 24,849 +0.00(+0.00%)
May 07, 2018 1.250 1.256 1.180 1.190 58,175 -0.06(-4.80%)
May 04, 2018 1.190 1.280 1.181 1.250 141,348 +0.07(+5.93%)
May 03, 2018 1.220 1.220 1.160 1.180 57,974 -0.05(-4.07%)
May 02, 2018 1.210 1.230 1.180 1.230 45,259 +0.01(+0.82%)
May 01, 2018 1.220 1.235 1.180 1.220 70,718 +0.02(+1.67%)
Apr 30, 2018 1.190 1.210 1.170 1.200 80,207 +0.03(+2.56%)
Apr 27, 2018 1.170 1.190 1.150 1.170 67,653 -0.02(-1.68%)
Apr 26, 2018 1.220 1.220 1.130 1.190 181,649 +0.00(+0.00%)
Apr 25, 2018 1.190 1.200 1.160 1.190 57,183 +0.03(+2.59%)
Apr 24, 2018 1.240 1.250 1.160 1.160 168,079 -0.08(-6.45%)
Apr 23, 2018 1.200 1.320 1.200 1.240 176,219 +0.04(+3.33%)
Apr 20, 2018 1.200 1.220 1.200 1.200 125,539 -0.02(-1.64%)
Apr 19, 2018 1.170 1.220 1.170 1.220 399,033 +0.05(+4.27%)
Apr 18, 2018 1.150 1.220 1.150 1.170 446,757 +0.02(+1.74%)
Apr 17, 2018 1.160 1.190 1.120 1.150 728,045 -0.09(-7.26%)
Apr 16, 2018 1.250 1.260 1.240 1.240 33,607 -0.02(-1.59%)
Apr 13, 2018 1.260 1.279 1.260 1.260 24,028 -0.03(-2.33%)
Apr 12, 2018 1.270 1.290 1.250 1.290 43,327 +0.02(+1.57%)
Apr 11, 2018 1.340 1.340 1.270 1.270 60,953 -0.07(-5.22%)
Apr 10, 2018 1.240 1.340 1.230 1.340 91,575 +0.11(+8.94%)
Apr 09, 2018 1.120 1.250 1.120 1.230 93,733 +0.09(+7.89%)
Apr 06, 2018 1.150 1.175 1.140 1.140 62,715 -0.06(-5.00%)
Apr 05, 2018 1.130 1.200 1.130 1.200 44,845 +0.04(+3.45%)
Apr 04, 2018 1.210 1.210 1.054 1.160 173,936 -0.05(-4.13%)
Apr 03, 2018 1.240 1.260 1.170 1.210 102,724 -0.01(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.