TMQTrilogy Metals Inc09/21/2018
LAST:

 1.950
CHANGE:
 0.04
OPEN:
1.930
HIGH:
1.950
ASK:
0.710
VOLUME:
92,300
CHANGE(%):
2.09
PREV:
1.910
LOW:
1.870
BID:
0.590
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/181.9301.9501.8701.95092,3000
09/20/181.9001.9201.8601.91041,9000
09/19/181.8801.9101.8801.91039,8000
09/18/181.9001.9301.8901.91065,4000
09/17/181.8101.9401.8001.900128,6000
09/14/181.8001.8401.7901.83023,6000
09/13/181.8301.8301.8101.82012,5000
09/12/181.8001.8301.8001.81020,1000
09/11/181.8101.8201.7801.82098,4000
09/10/181.7901.8201.7601.80061,8000
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:206.07M
52wk range:0.69 - 2.02
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
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83