Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Trilogy Metals Inc (NY: TMQ )

0.5000 +0.0050 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 29, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Mar 28, 2018 1.330 1.330 1.250 1.260 125,782 -0.02(-1.56%)
Mar 27, 2018 1.320 1.327 1.270 1.280 65,763 -0.04(-3.03%)
Mar 26, 2018 1.290 1.320 1.270 1.320 102,231 +0.04(+3.13%)
Mar 23, 2018 1.310 1.310 1.280 1.280 44,176 -0.03(-2.29%)
Mar 22, 2018 1.310 1.340 1.300 1.310 44,931 +0.00(+0.00%)
Mar 21, 2018 1.330 1.350 1.300 1.310 64,131 -0.04(-2.96%)
Mar 20, 2018 1.360 1.370 1.330 1.350 39,556 -0.01(-0.74%)
Mar 19, 2018 1.310 1.400 1.310 1.360 54,247 +0.01(+0.74%)
Mar 16, 2018 1.350 1.410 1.323 1.350 87,285 -0.01(-0.74%)
Mar 15, 2018 1.350 1.390 1.310 1.360 71,147 +0.01(+0.74%)
Mar 14, 2018 1.310 1.380 1.300 1.350 85,188 +0.04(+3.05%)
Mar 13, 2018 1.360 1.400 1.280 1.310 212,448 -0.06(-4.38%)
Mar 12, 2018 1.420 1.420 1.350 1.370 201,353 -0.08(-5.52%)
Mar 09, 2018 1.400 1.460 1.380 1.450 92,438 +0.06(+4.32%)
Mar 08, 2018 1.440 1.450 1.390 1.390 134,173 -0.07(-4.60%)
Mar 07, 2018 1.440 1.457 72,814 -0.04(-2.87%)
Mar 06, 2018 1.490 1.520 1.470 1.500 178,322 +0.03(+2.04%)
Mar 05, 2018 1.430 1.480 1.430 1.470 37,772 +0.04(+2.80%)
Mar 02, 2018 1.520 1.520 1.400 1.430 131,468 -0.09(-5.92%)
Mar 01, 2018 1.510 1.520 1.410 1.520 160,541 +0.02(+1.33%)
Feb 28, 2018 1.520 1.520 1.470 1.500 128,838 -0.02(-1.32%)
Feb 27, 2018 1.520 1.520 1.460 1.520 97,511 +0.03(+2.01%)
Feb 26, 2018 1.500 1.530 1.450 1.490 160,747 +0.04(+2.76%)
Feb 23, 2018 1.470 1.510 1.410 1.450 195,316 +0.00(+0.00%)
Feb 22, 2018 1.450 1.490 1.440 1.450 192,678 +0.01(+0.69%)
Feb 21, 2018 1.350 1.520 1.350 1.440 384,549 +0.12(+9.09%)
Feb 20, 2018 1.290 1.350 1.270 1.320 70,390 +0.00(+0.00%)
Feb 16, 2018 1.320 1.320 1.320 0 -0.05(-3.65%)
Feb 15, 2018 1.410 1.410 1.340 1.370 98,783 -0.03(-2.14%)
Feb 14, 2018 1.350 1.410 1.300 1.400 627,289 +0.06(+4.48%)
Feb 13, 2018 1.370 1.380 1.320 1.340 82,203 -0.03(-2.19%)
Feb 12, 2018 1.200 1.360 1.200 1.370 141,152 +0.14(+11.38%)
Feb 09, 2018 1.240 1.250 1.170 1.230 250,346 -0.03(-2.38%)
Feb 08, 2018 1.350 1.350 1.250 1.260 227,641 -0.11(-8.03%)
Feb 07, 2018 1.380 1.400 1.290 1.370 200,158 +0.02(+1.48%)
Feb 06, 2018 1.330 1.400 1.325 1.350 387,622 +0.07(+5.47%)
Feb 05, 2018 1.230 1.300 1.220 1.280 176,194 +0.04(+3.23%)
Feb 02, 2018 1.240 1.260 1.174 1.240 150,981 -0.01(-0.80%)
Feb 01, 2018 1.260 1.320 1.240 1.250 201,835 -0.01(-0.68%)
Jan 31, 2018 1.220 1.280 1.220 1.258 126,269 +0.04(+3.16%)
Jan 30, 2018 1.290 1.300 1.215 1.220 298,726 -0.08(-6.15%)
Jan 29, 2018 1.380 1.380 1.270 1.300 216,653 -0.09(-6.47%)
Jan 26, 2018 1.400 1.420 1.330 1.390 563,411 -0.03(-2.11%)
Jan 25, 2018 1.470 1.490 1.410 1.420 238,855 -0.04(-2.74%)
Jan 24, 2018 1.470 1.490 1.430 1.460 204,639 +0.02(+1.39%)
Jan 23, 2018 1.520 1.529 1.390 1.440 616,294 -0.08(-5.26%)
Jan 22, 2018 1.560 1.560 1.490 1.520 186,457 -0.04(-2.56%)
Jan 19, 2018 1.560 1.600 1.540 1.560 229,899 +0.03(+1.96%)
Jan 18, 2018 1.540 1.550 1.470 1.530 201,434 -0.02(-1.29%)
Jan 17, 2018 1.570 1.600 1.520 1.550 176,387 -0.01(-0.64%)
Jan 16, 2018 1.550 1.590 1.470 1.560 346,004 +0.06(+4.00%)
Jan 12, 2018 1.500 1.500 1.500 0 -0.04(-2.60%)
Jan 11, 2018 1.400 1.569 1.394 1.540 1,264,127 +0.14(+10.00%)
Jan 10, 2018 1.430 1.440 1.370 1.400 430,361 +0.02(+1.45%)
Jan 09, 2018 1.460 1.480 1.350 1.380 524,651 -0.07(-4.83%)
Jan 08, 2018 1.330 1.480 1.330 1.450 680,934 +0.12(+9.02%)
Jan 05, 2018 1.270 1.400 1.250 1.330 423,314 +0.07(+5.56%)
Jan 04, 2018 1.230 1.300 1.200 1.260 298,807 +0.03(+2.44%)
Jan 03, 2018 1.180 1.250 1.180 1.230 320,410 +0.05(+4.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.