Trilogy Metals Inc Recent Share Price (USX:TMQ)

2 Followers USX:TMQ - Trilogy Metals Inc Trilogy Metals Inc
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Feb 2015	USD	0.6	0.62	0.54	0.6	0.6	-0.01 (-1.64%)	85,786
19 Feb 2015	USD	0.595	0.62	0.595	0.61	0.61	+0.018 (+3.11%)	72,530
18 Feb 2015	USD	0.6	0.61	0.59	0.5916	0.5916	+0.002 (+0.27%)	122,250
17 Feb 2015	USD	0.56	0.6	0.56	0.59	0.59	+0.035 (+6.29%)	149,531
16 Feb 2015	USD	0.5551	0.5551	0.5551	0.5551	0.5551	0.0 (0.0%)	0
13 Feb 2015	USD	0.53	0.56	0.53	0.5551	0.5551	+0.029 (+5.61%)	60,595
12 Feb 2015	USD	0.5175	0.54	0.5175	0.5256	0.5256	+0.005 (+1.04%)	15,730
11 Feb 2015	USD	0.54	0.54	0.5063	0.5202	0.5202	-0.01 (-1.89%)	39,228
10 Feb 2015	USD	0.53	0.54	0.5051	0.5302	0.5302	+0.01 (+1.96%)	41,809
9 Feb 2015	USD	0.515	0.53	0.5	0.52	0.52	0.0 (0.0%)	74,478
6 Feb 2015	USD	0.5272	0.546	0.5067	0.52	0.52	0.0 (0.0%)	78,062
5 Feb 2015	USD	0.525	0.5519	0.5053	0.52	0.52	+0.029 (+5.88%)	97,907
4 Feb 2015	USD	0.52	0.72	0.48	0.4911	0.4911	-0.029 (-5.56%)	2,167,303
3 Feb 2015	USD	0.51	0.5446	0.506	0.52	0.52	+0.005 (+0.97%)	51,507
2 Feb 2015	USD	0.5	0.53	0.5	0.515	0.515	-0.005 (-0.96%)	49,075
30 Jan 2015	USD	0.5101	0.52	0.485	0.52	0.52	-0.01 (-1.83%)	83,255
29 Jan 2015	USD	0.51	0.5299	0.505	0.5297	0.5297	+0.016 (+3.05%)	40,205
28 Jan 2015	USD	0.5249	0.54	0.51	0.514	0.514	-0.003 (-0.52%)	62,131
27 Jan 2015	USD	0.55	0.55	0.505	0.5167	0.5167	-0.023 (-4.31%)	38,481
26 Jan 2015	USD	0.56	0.56	0.51	0.54	0.54	-0.005 (-0.97%)	52,191
23 Jan 2015	USD	0.55	0.5529	0.54	0.5453	0.5453	-0.005 (-0.85%)	83,968
22 Jan 2015	USD	0.55	0.577	0.55	0.55	0.55	0.0 (0.0%)	44,627
21 Jan 2015	USD	0.57	0.5802	0.55	0.55	0.55	-0.02 (-3.51%)	22,824
20 Jan 2015	USD	0.6	0.6	0.51	0.57	0.57	-0.015 (-2.56%)	73,697
19 Jan 2015	USD	0.585	0.585	0.585	0.585	0.585	0.0 (0.0%)	0
16 Jan 2015	USD	0.59	0.605	0.551	0.585	0.585	-0.007 (-1.25%)	69,217
15 Jan 2015	USD	0.5801	0.6197	0.54	0.5924	0.5924	-0.008 (-1.27%)	139,469
14 Jan 2015	USD	0.616	0.62	0.54	0.6	0.6	-0.03 (-4.76%)	449,769
13 Jan 2015	USD	0.62	0.63	0.57	0.63	0.63	+0.02 (+3.28%)	124,291
12 Jan 2015	USD	0.6	0.62	0.58	0.61	0.61	-0.01 (-1.61%)	112,318

Unicorn Response |