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 (%)
Mar 31, 2015 0.0650 0.0650 0.0600 0.0600 113,450 -0.01(-14.29%)
Mar 27, 2015 0.0700 0.0700 0.0700 840 +0.00(+0.00%)
Mar 26, 2015 0.0650 0.0700 0.0550 0.0700 168,500 +0.01(+7.69%)
Mar 25, 2015 0.0650 0.0650 0.0650 0.0650 21,200 +0.00(+0.00%)
Mar 24, 2015 0.0650 0.0650 0.0650 0.0650 17,300 -0.01(-7.14%)
Mar 23, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 20, 2015 0.0700 0.0750 0.0650 0.0700 100,130 +0.00(+0.00%)
Mar 19, 2015 0.0650 0.0700 0.0650 0.0700 34,500 +0.00(+0.00%)
Mar 18, 2015 0.0600 0.0700 0.0600 0.0700 46,950 +0.00(+0.00%)
Mar 17, 2015 0.0600 0.0700 0.0600 0.0700 4,675 +0.01(+16.67%)
Mar 16, 2015 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-14.29%)
Mar 13, 2015 0.0700 0.0700 0.0700 0.0700 2,850 +0.01(+7.69%)
Mar 12, 2015 0.0650 0.0700 0.0600 0.0650 235,492 +0.01(+8.33%)
Mar 11, 2015 0.0650 0.0650 0.0600 0.0600 18,300 -0.01(-7.69%)
Mar 10, 2015 0.0700 0.0700 0.0650 0.0650 40,770 -0.01(-13.33%)
Mar 09, 2015 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+7.14%)
Mar 06, 2015 0.0700 0.0750 0.0700 0.0700 159,925 -0.00(-6.67%)
Mar 05, 2015 0.0750 0.0750 0.0700 0.0750 249,700 +0.00(+0.00%)
Mar 04, 2015 0.0750 0.0750 0.0750 0.0750 229,450 +0.00(+0.00%)
Mar 03, 2015 0.0750 0.0750 0.0750 0.0750 24,155 +0.00(+0.00%)
Mar 02, 2015 0.0800 0.0800 0.0750 0.0750 53,875 -0.01(-6.25%)
Feb 27, 2015 0.0750 0.0800 0.0750 0.0800 19,500 +0.00(+0.00%)
Feb 26, 2015 0.0750 0.0800 0.0750 0.0800 50,500 +0.01(+6.67%)
Feb 25, 2015 0.0750 0.0800 0.0750 0.0750 45,500 -0.01(-6.25%)
Feb 24, 2015 0.0750 0.0800 0.0750 0.0800 72,933 +0.00(+0.00%)
Feb 23, 2015 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+6.67%)
Feb 20, 2015 0.0750 0.0750 0.0750 0.0750 17,025 +0.00(+0.00%)
Feb 19, 2015 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-11.76%)
Feb 18, 2015 0.0800 0.0850 0.0750 0.0850 220,754 +0.00(+0.00%)
Feb 17, 2015 0.0750 0.0850 0.0750 0.0850 3,550 +0.01(+6.25%)
Feb 13, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2015 0.0800 0.0800 0.0800 0.0800 47,175 +0.00(+0.00%)
Feb 11, 2015 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Feb 10, 2015 0.0800 0.0850 0.0800 0.0850 21,500 +0.01(+6.25%)
Feb 09, 2015 0.0800 0.0850 0.0800 0.0800 47,863 -0.01(-11.11%)
Feb 06, 2015 0.0800 0.0900 0.0800 0.0900 24,788 +0.01(+12.50%)
Feb 05, 2015 0.0800 0.0800 0.0800 0.0800 26,350 -0.01(-11.11%)
Feb 04, 2015 0.0800 0.0900 0.0800 0.0900 120,162 +0.00(+0.00%)
Feb 03, 2015 0.0800 0.0900 0.0800 0.0900 124,462 +0.00(+5.88%)
Feb 02, 2015 0.0850 0.0950 0.0800 0.0850 113,158 -0.00(-5.56%)
Jan 30, 2015 0.0850 0.0900 0.0800 0.0900 121,875 +0.01(+12.50%)
Jan 29, 2015 0.0800 0.0800 0.0800 0.0800 9,125 +0.00(+0.00%)
Jan 28, 2015 0.0900 0.0900 0.0800 0.0800 147,200 -0.01(-11.11%)
Jan 27, 2015 0.1000 0.1000 0.0850 0.0900 113,545 -0.01(-10.00%)
Jan 26, 2015 0.0900 0.1000 0.0900 0.1000 22,200 +0.01(+5.26%)
Jan 23, 2015 0.1000 0.1000 0.0950 0.0950 174,900 -0.01(-9.52%)
Jan 22, 2015 0.1100 0.1100 0.1050 0.1050 34,108 +0.00(+0.00%)
Jan 21, 2015 0.1050 0.1050 0.1050 0.1050 55,320 -0.01(-4.55%)
Jan 20, 2015 0.1150 0.1150 0.1050 0.1100 233,550 +0.00(+0.00%)
Jan 19, 2015 0.1100 0.1100 0.1100 0.1100 10,275 +0.00(+0.00%)
Jan 16, 2015 0.1100 0.1150 0.1100 0.1100 29,822 -0.01(-4.35%)
Jan 13, 2015 0.1150 0.1150 0.1150 5 +0.01(+9.52%)
Jan 12, 2015 0.1100 0.1100 0.1000 0.1050 53,065 -0.01(-4.55%)
Jan 09, 2015 0.1050 0.1100 0.1050 0.1100 75,650 +0.00(+0.00%)
Jan 07, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jan 06, 2015 0.1050 0.1050 0.1000 0.1050 161,100 +0.00(+0.00%)
Jan 05, 2015 0.1100 0.1100 0.1050 0.1050 325,632 -0.01(-4.55%)
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.