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 )

0.4750 -0.0250 (-5.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022 0.9810 1.000 0.9700 0.9896 98,661 +0.04(+4.04%)
May 27, 2022 0.9500 0.9600 0.9332 0.9512 94,099 +0.01(+1.19%)
May 26, 2022 0.9300 0.9500 0.9105 0.9400 63,347 +0.00(+0.13%)
May 25, 2022 0.9300 0.9500 0.9101 0.9388 97,164 +0.01(+0.98%)
May 24, 2022 0.9500 0.9500 0.9101 0.9297 58,239 -0.00(-0.03%)
May 23, 2022 0.9500 0.9500 0.9200 0.9300 37,458 -0.01(-1.06%)
May 20, 2022 0.9400 0.9759 0.9301 0.9400 91,615 +0.01(+0.78%)
May 19, 2022 0.9300 0.9400 0.9000 0.9327 86,147 +0.03(+3.63%)
May 18, 2022 0.8760 0.9200 0.8760 0.9000 84,383 +0.01(+1.32%)
May 17, 2022 0.8450 0.9000 0.8450 0.8883 84,001 +0.04(+4.89%)
May 16, 2022 0.8678 0.8700 0.8403 0.8469 122,418 -0.03(-3.77%)
May 13, 2022 0.8600 0.9000 0.8300 0.8801 163,401 +0.02(+2.22%)
May 12, 2022 0.9000 0.9000 0.8500 0.8610 121,653 -0.02(-2.17%)
May 11, 2022 0.8800 0.9000 0.8700 0.8801 50,988 +0.02(+2.08%)
May 10, 2022 0.9100 0.9100 0.8621 0.8622 171,928 -0.02(-2.02%)
May 09, 2022 0.9600 0.9600 0.8794 0.8800 368,952 -0.08(-8.33%)
May 06, 2022 1.000 1.000 0.9600 0.9600 153,157 -0.05(-4.95%)
May 05, 2022 1.020 1.040 0.9800 1.010 132,697 -0.01(-0.98%)
May 04, 2022 1.010 1.030 1.000 1.020 68,290 +0.00(+0.00%)
May 03, 2022 1.030 1.030 1.000 1.020 74,121 +0.00(+0.00%)
May 02, 2022 1.050 1.050 1.000 1.020 118,473 -0.05(-4.67%)
Apr 29, 2022 1.050 1.100 1.040 1.070 107,081 +0.03(+2.88%)
Apr 28, 2022 1.010 1.060 1.000 1.040 122,649 +0.01(+0.97%)
Apr 27, 2022 1.030 1.030 1.000 1.030 255,081 +0.01(+0.98%)
Apr 26, 2022 1.090 1.090 1.000 1.020 210,365 -0.08(-7.27%)
Apr 25, 2022 1.100 1.100 1.050 1.100 201,377 -0.01(-0.90%)
Apr 22, 2022 1.150 1.150 1.070 1.110 240,555 -0.02(-1.77%)
Apr 21, 2022 1.190 1.190 1.112 1.130 133,001 -0.04(-3.42%)
Apr 20, 2022 1.180 1.200 1.150 1.170 66,378 +0.01(+0.86%)
Apr 19, 2022 1.160 1.171 1.150 1.160 61,596 -0.01(-0.85%)
Apr 18, 2022 1.220 1.220 1.150 1.170 125,561 -0.03(-2.50%)
Apr 14, 2022 1.220 1.220 1.190 1.200 156,416 -0.02(-1.64%)
Apr 13, 2022 1.210 1.260 1.200 1.220 614,535 +0.00(+0.00%)
Apr 12, 2022 1.230 1.250 1.204 1.220 102,574 +0.00(+0.00%)
Apr 11, 2022 1.240 1.240 1.180 1.220 53,074 -0.01(-0.81%)
Apr 08, 2022 1.210 1.280 1.180 1.230 219,317 +0.02(+1.65%)
Apr 07, 2022 1.200 1.220 1.190 1.210 91,298 -0.01(-0.82%)
Apr 06, 2022 1.290 1.290 1.180 1.220 319,404 -0.07(-5.43%)
Apr 05, 2022 1.140 1.350 1.140 1.290 558,060 +0.16(+14.16%)
Apr 04, 2022 1.100 1.140 1.080 1.130 194,831 +0.04(+3.67%)
Apr 01, 2022 1.050 1.090 1.047 1.090 1,059,565 +0.04(+3.81%)
Mar 31, 2022 1.080 1.110 1.020 1.050 203,007 -0.05(-4.55%)
Mar 30, 2022 1.100 1.100 1.080 1.100 85,955 +0.02(+1.85%)
Mar 29, 2022 1.080 1.100 1.050 1.080 101,162 +0.00(+0.00%)
Mar 28, 2022 1.120 1.120 1.030 1.080 138,881 -0.03(-2.70%)
Mar 25, 2022 1.120 1.130 1.100 1.110 103,479 +0.00(+0.00%)
Mar 24, 2022 1.100 1.120 1.100 1.110 94,034 +0.01(+0.91%)
Mar 23, 2022 1.080 1.110 1.072 1.100 187,604 +0.01(+0.92%)
Mar 22, 2022 1.100 1.100 1.080 1.090 113,065 -0.01(-0.91%)
Mar 21, 2022 1.070 1.110 1.070 1.100 195,169 +0.02(+1.85%)
Mar 18, 2022 1.060 1.090 1.020 1.080 360,798 +0.02(+1.89%)
Mar 17, 2022 1.030 1.070 1.020 1.060 162,926 +0.03(+2.91%)
Mar 16, 2022 1.030 1.030 1.000 1.030 123,780 +0.04(+4.04%)
Mar 15, 2022 1.010 1.010 0.9750 0.9900 297,594 +0.00(+0.00%)
Mar 14, 2022 1.060 1.070 0.9900 0.9900 372,847 -0.09(-8.14%)
Mar 11, 2022 1.120 1.120 1.030 1.078 211,412 -0.02(-2.03%)
Mar 10, 2022 1.110 1.120 1.020 1.100 414,414 -0.01(-0.90%)
Mar 09, 2022 1.050 1.110 1.050 1.110 171,440 +0.04(+3.74%)
Mar 08, 2022 1.000 1.095 0.9886 1.070 506,616 +0.10(+10.59%)
Mar 07, 2022 1.050 1.050 0.9600 0.9675 773,301 -0.02(-2.27%)
Mar 04, 2022 1.000 1.030 0.9800 0.9900 246,362 -0.01(-1.00%)
Mar 03, 2022 1.050 1.070 0.9900 1.000 280,898 +0.00(+0.00%)
Mar 02, 2022 0.9500 1.050 0.9400 1.000 312,987 +0.06(+6.38%)
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.