Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimetals Mining Inc (TSX: TMI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 28, 2017 0.1650 0.1650 0.1500 0.1600 43,622 +0.01(+3.23%)
Dec 27, 2017 0.1700 0.1700 0.1550 0.1550 113,331 -0.01(-6.06%)
Dec 22, 2017 0.1500 0.1650 0.1500 0.1650 377,000 +0.01(+6.45%)
Dec 21, 2017 0.1650 0.1700 0.1550 0.1550 28,600 -0.01(-6.06%)
Dec 20, 2017 0.1700 0.1700 0.1650 0.1650 22,500 +0.01(+3.13%)
Dec 19, 2017 0.1700 0.1700 0.1600 0.1600 39,000 -0.01(-5.88%)
Dec 18, 2017 0.1600 0.1700 0.1600 0.1700 55,875 +0.02(+13.33%)
Dec 15, 2017 0.1500 0.1600 0.1500 0.1500 75,500 +0.00(+0.00%)
Dec 14, 2017 0.1550 0.1550 0.1500 0.1500 7,200 -0.01(-3.23%)
Dec 13, 2017 0.1500 0.1550 0.1500 0.1550 96,444 +0.00(+0.00%)
Dec 12, 2017 0.1550 0.1550 0.1550 0.1550 4,500 -0.01(-3.13%)
Dec 11, 2017 0.1500 0.1600 0.1500 0.1600 10,000 +0.01(+3.23%)
Dec 08, 2017 0.1500 0.1600 0.1450 0.1550 118,188 -0.01(-3.13%)
Dec 06, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 05, 2017 0.1650 0.1650 0.1500 0.1500 46,360 -0.02(-11.76%)
Dec 04, 2017 0.1700 0.1700 0.1700 0.1700 1,700 +0.00(+0.00%)
Dec 01, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Nov 30, 2017 0.1800 0.1800 0.1700 0.1700 14,284 -0.01(-5.56%)
Nov 29, 2017 0.1700 0.1800 0.1700 0.1800 52,428 +0.01(+5.88%)
Nov 28, 2017 0.1700 0.1700 0.1700 0.1700 32,916 -0.00(-2.86%)
Nov 27, 2017 0.1750 0.1750 0.1750 0.1750 24,000 +0.00(+0.00%)
Nov 24, 2017 0.1800 0.1850 0.1750 0.1750 8,500 -0.01(-2.78%)
Nov 22, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 21, 2017 0.1800 0.1800 0.1700 0.1700 21,000 -0.01(-8.11%)
Nov 20, 2017 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Nov 17, 2017 0.1700 0.1850 0.1700 0.1850 6,500 +0.00(+0.00%)
Nov 16, 2017 0.1800 0.1850 0.1800 0.1850 40,400 +0.01(+8.82%)
Nov 15, 2017 0.1700 0.1700 0.1700 0.1700 18,500 -0.01(-5.56%)
Nov 14, 2017 0.1800 0.1900 0.1800 0.1800 42,525 +0.01(+5.88%)
Nov 13, 2017 0.1700 0.1700 0.1700 0.1700 30,500 -0.01(-8.11%)
Nov 09, 2017 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Nov 08, 2017 0.1700 0.1700 0.1650 0.1650 54,000 -0.01(-2.94%)
Nov 07, 2017 0.1550 0.1700 0.1500 0.1700 201,832 +0.00(+0.00%)
Nov 06, 2017 0.1550 0.1700 0.1550 0.1700 45,750 +0.01(+6.25%)
Nov 03, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Nov 02, 2017 0.1650 0.1700 0.1600 0.1600 79,000 +0.00(+0.00%)
Nov 01, 2017 0.1750 0.1750 0.1650 0.1600 158,000 -0.01(-8.57%)
Oct 31, 2017 0.1700 0.1750 0.1700 0.1750 4,000 +0.00(+2.94%)
Oct 30, 2017 0.1650 0.1750 0.1600 0.1700 71,945 +0.00(+0.00%)
Oct 27, 2017 0.1550 0.1700 0.1550 0.1700 65,500 +0.01(+6.25%)
Oct 26, 2017 0.1600 0.1750 0.1600 0.1600 339,325 -0.01(-3.03%)
Oct 25, 2017 0.1650 0.1700 0.1600 0.1650 68,525 +0.00(+0.00%)
Oct 24, 2017 0.1700 0.1700 0.1650 0.1650 18,450 -0.01(-2.94%)
Oct 23, 2017 0.1700 0.1700 0.1700 0.1700 18,000 -0.01(-5.56%)
Oct 20, 2017 0.1650 0.1800 0.1650 0.1800 85,000 +0.01(+5.88%)
Oct 19, 2017 0.1650 0.1700 0.1650 0.1700 89,350 +0.00(+0.00%)
Oct 18, 2017 0.1700 0.1700 0.1600 0.1700 64,195 +0.01(+3.03%)
Oct 17, 2017 0.1750 0.1750 0.1650 0.1650 69,215 -0.01(-8.33%)
Oct 16, 2017 0.1800 0.1800 0.1750 0.1800 78,400 -0.01(-5.26%)
Oct 13, 2017 0.1800 0.1900 0.1800 0.1900 24,700 +0.00(+0.00%)
Oct 12, 2017 0.1800 0.1900 0.1800 0.1900 29,000 +0.01(+2.70%)
Oct 11, 2017 0.1900 0.1900 0.1850 0.1850 62,000 -0.01(-2.63%)
Oct 10, 2017 0.1800 0.1900 0.1800 0.1900 114,700 +0.00(+0.00%)
Oct 06, 2017 0.1850 0.1900 0.1800 0.1900 6,000 +0.01(+5.56%)
Oct 05, 2017 0.2000 0.2000 0.1800 0.1800 93,000 -0.02(-7.69%)
Oct 04, 2017 0.2050 0.2050 0.1950 0.1950 21,500 -0.01(-7.14%)
Oct 03, 2017 0.2100 0.2100 0.2100 0.2100 6,700 +0.01(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.