Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Trilogy Metals Inc (NY: TMQ )

0.4950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 28, 2021 2.800 2.800 2.710 2.790 181,145 +0.00(+0.00%)
May 27, 2021 2.590 2.830 2.590 2.790 304,955 +0.19(+7.31%)
May 26, 2021 2.520 2.675 2.520 2.600 243,858 +0.05(+1.96%)
May 25, 2021 2.700 2.710 2.530 2.550 360,790 -0.15(-5.56%)
May 24, 2021 2.710 2.750 2.660 2.700 234,565 -0.02(-0.74%)
May 21, 2021 2.770 2.830 2.689 2.720 472,523 -0.02(-0.73%)
May 20, 2021 2.670 2.850 2.630 2.740 623,675 +0.09(+3.40%)
May 19, 2021 2.670 2.720 2.610 2.650 385,429 -0.07(-2.57%)
May 18, 2021 2.720 2.730 2.670 2.720 196,466 -0.01(-0.37%)
May 17, 2021 2.680 2.740 2.620 2.730 603,294 +0.05(+1.87%)
May 14, 2021 2.500 2.680 2.480 2.680 707,130 +0.21(+8.50%)
May 13, 2021 2.600 2.650 2.440 2.470 619,101 -0.11(-4.26%)
May 12, 2021 2.530 2.690 2.520 2.580 786,148 +0.07(+2.79%)
May 11, 2021 2.400 2.520 2.400 2.510 604,871 +0.11(+4.58%)
May 10, 2021 2.430 2.490 2.330 2.400 703,593 +0.02(+0.84%)
May 07, 2021 2.260 2.400 2.250 2.380 361,110 +0.11(+4.85%)
May 06, 2021 2.270 2.290 2.250 2.270 202,358 +0.00(+0.00%)
May 05, 2021 2.240 2.305 2.200 2.270 177,711 +0.05(+2.25%)
May 04, 2021 2.270 2.290 2.180 2.220 193,391 -0.05(-2.20%)
May 03, 2021 2.260 2.280 2.250 2.270 218,864 +0.01(+0.44%)
Apr 30, 2021 2.270 2.320 2.250 2.260 122,400 +0.00(+0.00%)
Apr 29, 2021 2.270 2.320 2.250 2.260 229,238 -0.02(-0.88%)
Apr 28, 2021 2.300 2.310 2.250 2.280 100,544 -0.01(-0.44%)
Apr 27, 2021 2.310 2.380 2.270 2.290 197,067 +0.01(+0.44%)
Apr 26, 2021 2.300 2.340 2.250 2.280 360,290 +0.00(+0.00%)
Apr 23, 2021 2.270 2.290 2.240 2.280 164,300 +0.03(+1.33%)
Apr 22, 2021 2.400 2.400 2.230 2.250 194,606 -0.16(-6.64%)
Apr 21, 2021 2.300 2.420 2.280 2.410 373,995 +0.11(+4.78%)
Apr 20, 2021 2.380 2.400 2.250 2.300 261,092 -0.10(-4.17%)
Apr 19, 2021 2.460 2.498 2.360 2.400 191,789 -0.06(-2.44%)
Apr 16, 2021 2.430 2.490 2.400 2.460 245,900 -0.01(-0.40%)
Apr 15, 2021 2.450 2.490 2.410 2.470 251,937 +0.03(+1.23%)
Apr 14, 2021 2.280 2.470 2.250 2.440 419,462 +0.19(+8.44%)
Apr 13, 2021 2.280 2.330 2.220 2.250 160,164 -0.06(-2.60%)
Apr 12, 2021 2.280 2.320 2.245 2.310 149,782 +0.04(+1.76%)
Apr 09, 2021 2.270 2.280 2.230 2.270 128,700 +0.00(+0.00%)
Apr 08, 2021 2.270 2.330 2.270 2.270 148,277 -0.02(-0.87%)
Apr 07, 2021 2.290 2.300 2.190 2.290 338,244 -0.02(-0.87%)
Apr 06, 2021 2.400 2.600 2.280 2.310 1,115,522 -0.04(-1.70%)
Apr 05, 2021 2.200 2.350 2.160 2.350 402,692 +0.17(+7.80%)
Apr 01, 2021 2.150 2.180 2.100 2.180 237,700 +0.04(+1.87%)
Mar 31, 2021 2.090 2.170 2.070 2.140 198,366 +0.07(+3.38%)
Mar 30, 2021 2.100 2.100 2.050 2.070 250,197 -0.05(-2.36%)
Mar 29, 2021 2.180 2.205 2.080 2.120 321,702 -0.04(-1.85%)
Mar 26, 2021 2.070 2.180 2.070 2.160 144,100 +0.08(+3.85%)
Mar 25, 2021 2.080 2.100 2.050 2.080 254,745 +0.00(+0.00%)
Mar 24, 2021 2.090 2.128 2.070 2.080 119,021 +0.01(+0.48%)
Mar 23, 2021 2.200 2.200 2.050 2.070 451,041 -0.13(-5.91%)
Mar 22, 2021 2.220 2.240 2.180 2.200 253,743 +0.00(+0.00%)
Mar 19, 2021 2.160 2.250 2.140 2.200 253,700 +0.04(+1.85%)
Mar 18, 2021 2.210 2.250 2.140 2.160 267,445 -0.06(-2.70%)
Mar 17, 2021 2.140 2.230 2.130 2.220 255,350 +0.08(+3.74%)
Mar 16, 2021 2.210 2.210 2.140 2.140 321,572 -0.06(-2.73%)
Mar 15, 2021 2.220 2.230 2.155 2.200 251,613 -0.01(-0.45%)
Mar 12, 2021 2.220 2.237 2.200 2.210 235,500 -0.03(-1.34%)
Mar 11, 2021 2.220 2.260 2.190 2.240 201,034 +0.01(+0.45%)
Mar 10, 2021 2.200 2.250 2.180 2.230 282,538 +0.04(+1.83%)
Mar 09, 2021 2.220 2.250 2.160 2.190 307,154 -0.01(-0.45%)
Mar 08, 2021 2.260 2.290 2.120 2.200 479,970 -0.03(-1.35%)
Mar 05, 2021 2.150 2.320 2.130 2.230 743,500 +0.09(+4.21%)
Mar 04, 2021 2.240 2.250 2.070 2.140 555,417 -0.10(-4.46%)
Mar 03, 2021 2.290 2.290 2.210 2.240 305,000 -0.05(-2.18%)
Mar 02, 2021 2.280 2.290 2.220 2.290 386,348 +0.04(+1.78%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.