TMQTrilogy Metals Inc06/21/2018
LAST:

 1.690
CHANGE:
 0.02
OPEN:
1.710
HIGH:
1.710
ASK:
0.710
VOLUME:
138,000
CHANGE(%):
1.17
PREV:
1.710
LOW:
1.620
BID:
0.590
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/21/181.7101.7101.6201.690138,0000
06/20/181.7901.8301.6601.710153,3000
06/19/181.8201.8201.6701.750255,2000
06/18/181.6701.8701.6501.790445,4000
06/15/181.6501.6601.6001.660150,4000
06/14/181.6401.6401.5901.640127,3000
06/13/181.6001.6301.4901.630228,5000
06/12/181.5201.5901.5001.590150,3000
06/11/181.4801.5401.4601.500160,6000
06/08/181.5501.5501.4301.510170,0000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:3.36
PtS:N/A
EBITDA:N/A
Shares:105.68M
Market Cap:178.59M
52wk range:0.61 - 1.87
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,713-690.88
DJI24,462-1960.80
SP5002,750-180.63
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,269-10.05
BDI1,200494.26
HSI30,063-2530.83