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

  • Search Hotels in Sausalito

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

Trilogy Metals Inc. Common Stock (NY:TMQ)

6.850 +0.350 (+5.38%)
Streaming Delayed Price Updated: 1:39 PM EDT, Oct 8, 2025 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 (%)
Oct 07, 2025 7.230 7.980 5.960 6.500 212,076,224 +4.41(+211.00%)
Oct 06, 2025 2.090 2.210 2.085 2.090 34,470,752 +0.01(+0.48%)
Oct 03, 2025 2.120 2.160 2.030 2.080 763,386 -0.01(-0.48%)
Oct 02, 2025 2.310 2.330 2.000 2.090 809,961 -0.19(-8.33%)
Oct 01, 2025 2.150 2.480 2.120 2.280 1,612,284 +0.18(+8.57%)
Sep 30, 2025 2.140 2.150 2.020 2.100 457,711 -0.03(-1.41%)
Sep 29, 2025 2.080 2.140 2.050 2.130 376,100 +0.07(+3.40%)
Sep 26, 2025 2.160 2.160 2.050 2.060 454,272 -0.10(-4.63%)
Sep 25, 2025 2.130 2.160 2.070 2.160 403,471 +0.04(+1.89%)
Sep 24, 2025 2.090 2.150 2.070 2.120 473,722 +0.04(+1.92%)
Sep 23, 2025 2.130 2.165 2.045 2.080 309,088 -0.07(-3.26%)
Sep 22, 2025 2.070 2.170 2.000 2.150 608,690 +0.13(+6.44%)
Sep 19, 2025 2.070 2.080 2.000 2.020 439,424 -0.03(-1.46%)
Sep 18, 2025 2.130 2.130 2.046 2.050 264,702 -0.06(-2.84%)
Sep 17, 2025 2.100 2.160 2.050 2.110 458,933 +0.00(+0.00%)
Sep 16, 2025 2.130 2.140 2.040 2.110 528,747 -0.02(-0.94%)
Sep 15, 2025 2.110 2.190 2.070 2.130 689,816 +0.03(+1.43%)
Sep 12, 2025 2.120 2.120 2.010 2.100 399,975 -0.04(-1.87%)
Sep 11, 2025 2.000 2.160 1.990 2.140 906,646 +0.12(+5.94%)
Sep 10, 2025 1.860 2.020 1.829 2.020 711,522 +0.11(+5.76%)
Sep 09, 2025 1.950 1.950 1.790 1.910 559,680 -0.08(-4.02%)
Sep 08, 2025 1.900 1.990 1.780 1.990 659,854 +0.15(+8.15%)
Sep 05, 2025 1.800 1.870 1.800 1.840 469,368 +0.08(+4.55%)
Sep 04, 2025 1.660 1.950 1.660 1.760 1,865,749 +0.13(+7.98%)
Sep 03, 2025 1.640 1.640 1.555 1.630 519,132 +0.01(+0.62%)
Sep 02, 2025 1.690 1.730 1.620 1.620 391,445 -0.07(-4.14%)
Aug 29, 2025 1.710 1.715 1.661 1.690 230,153 +0.00(+0.00%)
Aug 28, 2025 1.670 1.770 1.670 1.690 475,357 +0.02(+1.20%)
Aug 27, 2025 1.630 1.675 1.600 1.670 174,733 +0.05(+3.09%)
Aug 26, 2025 1.610 1.665 1.580 1.620 342,476 +0.03(+1.89%)
Aug 25, 2025 1.600 1.640 1.580 1.590 169,245 -0.01(-0.63%)
Aug 22, 2025 1.660 1.700 1.600 1.600 307,785 -0.05(-3.03%)
Aug 21, 2025 1.620 1.690 1.610 1.650 255,194 +0.00(+0.00%)
Aug 20, 2025 1.590 1.650 1.570 1.650 341,666 +0.06(+3.77%)
Aug 19, 2025 1.610 1.640 1.560 1.590 338,735 -0.04(-2.45%)
Aug 18, 2025 1.690 1.740 1.500 1.630 431,029 -0.05(-2.98%)
Aug 15, 2025 1.560 1.680 1.520 1.680 988,817 +0.12(+7.69%)
Aug 14, 2025 1.590 1.600 1.535 1.560 797,484 -0.04(-2.50%)
Aug 13, 2025 1.610 1.640 1.560 1.600 212,499 +0.03(+1.91%)
Aug 12, 2025 1.520 1.615 1.510 1.570 470,889 +0.04(+2.61%)
Aug 11, 2025 1.520 1.600 1.510 1.530 291,438 +0.01(+0.66%)
Aug 08, 2025 1.470 1.530 1.460 1.520 242,205 +0.02(+1.33%)
Aug 07, 2025 1.570 1.620 1.430 1.500 486,370 -0.07(-4.46%)
Aug 06, 2025 1.560 1.610 1.560 1.570 166,026 -0.01(-0.63%)
Aug 05, 2025 1.580 1.600 1.530 1.580 159,752 -0.01(-0.63%)
Aug 04, 2025 1.580 1.640 1.550 1.590 128,490 +0.00(+0.00%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.