Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Trilogy Metals Inc. Common Stock (NY:TMQ)

1.410 -0.170 (-10.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.550	1.550	1.390	1.410	473,400	-0.17(-10.76%)
Apr 16, 2025	1.440	1.580	1.420	1.580	579,216	+0.15(+10.49%)
Apr 15, 2025	1.490	1.490	1.430	1.430	173,156	-0.06(-4.03%)
Apr 14, 2025	1.560	1.600	1.462	1.490	354,622	+0.03(+2.05%)
Apr 11, 2025	1.360	1.500	1.350	1.460	429,059	+0.14(+10.61%)
Apr 10, 2025	1.290	1.360	1.267	1.320	272,889	+0.03(+2.33%)
Apr 09, 2025	1.150	1.340	1.150	1.290	595,517	+0.10(+8.40%)
Apr 08, 2025	1.450	1.490	1.190	1.190	574,234	-0.16(-11.85%)
Apr 07, 2025	1.300	1.510	1.300	1.350	694,297	-0.07(-4.93%)
Apr 04, 2025	1.560	1.560	1.320	1.420	1,139,055	-0.16(-10.13%)
Apr 03, 2025	1.450	1.610	1.430	1.580	642,314	+0.02(+1.28%)
Apr 02, 2025	1.540	1.570	1.540	1.560	231,080	-0.03(-1.89%)
Apr 01, 2025	1.540	1.615	1.540	1.590	438,160	+0.04(+2.58%)
Mar 31, 2025	1.590	1.610	1.510	1.550	592,464	-0.07(-4.32%)
Mar 28, 2025	1.700	1.729	1.580	1.620	416,797	-0.06(-3.57%)
Mar 27, 2025	1.770	1.820	1.650	1.680	369,895	-0.11(-6.15%)
Mar 26, 2025	1.840	1.885	1.720	1.790	357,945	-0.04(-2.19%)
Mar 25, 2025	2.000	2.043	1.830	1.830	764,250	-0.16(-8.04%)
Mar 24, 2025	1.820	2.090	1.820	1.990	1,929,541	+0.20(+11.17%)
Mar 21, 2025	1.690	1.850	1.630	1.790	2,459,984	+0.17(+10.49%)
Mar 20, 2025	1.610	1.630	1.564	1.620	311,200	+0.01(+0.62%)
Mar 19, 2025	1.580	1.629	1.552	1.610	196,594	+0.03(+1.90%)
Mar 18, 2025	1.600	1.600	1.540	1.580	261,581	-0.01(-0.63%)
Mar 17, 2025	1.560	1.615	1.541	1.590	247,116	+0.00(+0.00%)
Mar 14, 2025	1.520	1.600	1.470	1.590	467,495	+0.09(+6.00%)
Mar 13, 2025	1.490	1.530	1.410	1.500	352,520	+0.00(+0.00%)
Mar 12, 2025	1.360	1.500	1.350	1.500	401,364	+0.16(+11.94%)
Mar 11, 2025	1.250	1.350	1.190	1.340	280,556	+0.09(+7.20%)
Mar 10, 2025	1.290	1.300	1.230	1.250	251,220	-0.03(-2.34%)
Mar 07, 2025	1.350	1.350	1.260	1.280	125,692	-0.06(-4.48%)
Mar 06, 2025	1.350	1.380	1.310	1.340	84,807	-0.01(-0.74%)
Mar 05, 2025	1.320	1.350	1.315	1.350	178,701	+0.04(+3.05%)
Mar 04, 2025	1.310	1.330	1.250	1.310	296,760	-0.03(-2.24%)
Mar 03, 2025	1.410	1.430	1.310	1.340	193,363	-0.09(-6.29%)
Feb 28, 2025	1.420	1.450	1.385	1.430	173,093	+0.01(+0.70%)
Feb 27, 2025	1.500	1.570	1.420	1.420	557,835	-0.06(-4.05%)
Feb 26, 2025	1.400	1.495	1.360	1.480	419,579	+0.18(+13.85%)
Feb 25, 2025	1.450	1.479	1.300	1.300	571,547	-0.18(-12.16%)
Feb 24, 2025	1.700	1.700	1.450	1.480	764,096	-0.20(-11.90%)
Feb 21, 2025	1.490	1.760	1.420	1.680	6,615,590	+0.19(+12.75%)
Feb 20, 2025	1.400	1.575	1.395	1.490	1,735,935	+0.09(+6.43%)
Feb 19, 2025	1.340	1.445	1.340	1.400	930,952	+0.08(+6.06%)
Feb 18, 2025	1.350	1.460	1.320	1.320	702,547	-0.03(-2.22%)
Feb 14, 2025	1.280	1.350	1.250	1.350	714,547	+0.10(+8.00%)
Feb 13, 2025	1.260	1.280	1.240	1.250	198,290	+0.01(+0.81%)
Feb 12, 2025	1.250	1.275	1.240	1.240	134,153	-0.02(-1.59%)
Feb 11, 2025	1.310	1.310	1.240	1.260	188,655	-0.02(-1.56%)
Feb 10, 2025	1.320	1.320	1.272	1.280	173,313	+0.00(+0.00%)
Feb 07, 2025	1.300	1.320	1.260	1.280	140,618	-0.03(-2.29%)
Feb 06, 2025	1.340	1.340	1.280	1.310	137,483	+0.00(+0.00%)
Feb 05, 2025	1.370	1.370	1.290	1.310	297,605	-0.04(-2.96%)
Feb 04, 2025	1.350	1.380	1.320	1.350	314,977	+0.03(+2.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Trilogy Metals Inc. Common Stock (NY:TMQ)

Historical Prices