Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Trilogy Metals Inc (NY: TMQ )

0.3990 -0.0014 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 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 06, 2024 0.3990 0.4129 0.3990 0.3990 120,509 -0.00(-0.35%)
May 03, 2024 0.4184 0.4184 0.3980 0.4004 175,496 -0.01(-3.07%)
May 02, 2024 0.4072 0.4183 0.4050 0.4131 82,589 +0.01(+2.10%)
May 01, 2024 0.4021 0.4092 0.3965 0.4046 29,817 +0.00(+0.60%)
Apr 30, 2024 0.4000 0.4096 0.3911 0.4022 108,738 -0.02(-3.87%)
Apr 29, 2024 0.4000 0.4197 0.3940 0.4184 93,176 +0.01(+2.05%)
Apr 26, 2024 0.4113 0.4290 0.4050 0.4100 169,293 -0.01(-3.39%)
Apr 25, 2024 0.4159 0.4285 0.4056 0.4244 155,517 +0.02(+4.56%)
Apr 24, 2024 0.4120 0.4195 0.4000 0.4059 132,363 -0.01(-3.29%)
Apr 23, 2024 0.4185 0.4290 0.3900 0.4197 755,748 +0.00(+0.29%)
Apr 22, 2024 0.4000 0.4300 0.3920 0.4185 575,864 +0.02(+6.08%)
Apr 19, 2024 0.3872 0.3945 0.3500 0.3945 579,715 +0.02(+5.79%)
Apr 18, 2024 0.3800 0.3853 0.3500 0.3729 553,156 -0.03(-6.80%)
Apr 17, 2024 0.2700 0.4001 0.2501 0.4001 4,079,350 -0.10(-20.44%)
Apr 16, 2024 0.5100 0.5100 0.5020 0.5029 231,379 -0.01(-1.59%)
Apr 15, 2024 0.5600 0.5600 0.5101 0.5110 185,089 -0.02(-3.22%)
Apr 12, 2024 0.5300 0.5686 0.5207 0.5280 638,633 +0.01(+1.30%)
Apr 11, 2024 0.5280 0.5300 0.5101 0.5212 93,726 -0.00(-0.11%)
Apr 10, 2024 0.5000 0.5387 0.4850 0.5218 185,780 +0.02(+4.23%)
Apr 09, 2024 0.5000 0.5075 0.4990 0.5006 61,481 +0.01(+2.50%)
Apr 08, 2024 0.4825 0.5199 0.4758 0.4884 92,150 +0.01(+1.33%)
Apr 05, 2024 0.4805 0.4979 0.4805 0.4820 196,772 -0.02(-3.21%)
Apr 04, 2024 0.5025 0.5300 0.4900 0.4980 298,880 -0.00(-0.80%)
Apr 03, 2024 0.5300 0.5390 0.5002 0.5020 223,458 -0.04(-7.47%)
Apr 02, 2024 0.5150 0.5570 0.5100 0.5425 146,697 +0.03(+6.35%)
Apr 01, 2024 0.5010 0.5190 0.4791 0.5101 92,970 +0.01(+2.02%)
Mar 28, 2024 0.5100 0.5200 0.5000 0.5000 127,413 -0.01(-1.73%)
Mar 27, 2024 0.5150 0.5150 0.5000 0.5088 63,977 +0.01(+1.15%)
Mar 26, 2024 0.5100 0.5225 0.4950 0.5030 152,289 +0.01(+1.31%)
Mar 25, 2024 0.4979 0.5099 0.4800 0.4965 74,820 +0.01(+1.41%)
Mar 22, 2024 0.4800 0.5099 0.4674 0.4896 222,304 +0.02(+3.73%)
Mar 21, 2024 0.4840 0.4842 0.4700 0.4720 105,943 +0.01(+1.70%)
Mar 20, 2024 0.4521 0.4899 0.4521 0.4641 140,151 +0.01(+2.68%)
Mar 19, 2024 0.4700 0.4900 0.4511 0.4520 88,476 -0.02(-3.85%)
Mar 18, 2024 0.4600 0.4900 0.4511 0.4701 179,815 +0.00(+0.45%)
Mar 15, 2024 0.4700 0.5000 0.4212 0.4680 386,439 -0.00(-0.64%)
Mar 14, 2024 0.5100 0.5100 0.4680 0.4710 128,022 -0.03(-5.33%)
Mar 13, 2024 0.4400 0.5200 0.4400 0.4975 435,185 +0.05(+10.70%)
Mar 12, 2024 0.4519 0.4572 0.4417 0.4494 23,917 +0.01(+2.14%)
Mar 11, 2024 0.4401 0.4492 0.4332 0.4400 69,147 -0.01(-2.03%)
Mar 08, 2024 0.4450 0.4700 0.4400 0.4491 218,262 +0.00(+1.03%)
Mar 07, 2024 0.4700 0.4699 0.4400 0.4445 62,197 -0.00(-1.00%)
Mar 06, 2024 0.4548 0.4576 0.4330 0.4490 48,405 +0.00(+0.36%)
Mar 05, 2024 0.4300 0.4552 0.4200 0.4474 335,549 +0.01(+1.98%)
Mar 04, 2024 0.4401 0.4600 0.4300 0.4387 478,667 -0.00(-0.30%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.