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 (%)
May 31, 2016 0.2950 0.3000 0.2850 0.2950 35,303 +0.01(+3.51%)
May 30, 2016 0.3000 0.3000 0.2750 0.2850 47,680 -0.02(-6.56%)
May 27, 2016 0.2950 0.3100 0.2950 0.3050 29,000 +0.01(+1.67%)
May 26, 2016 0.3000 0.3100 0.3000 0.3000 77,500 +0.01(+1.69%)
May 25, 2016 0.2950 0.2950 0.2700 0.2950 288,472 +0.01(+3.51%)
May 24, 2016 0.2950 0.3000 0.2800 0.2850 192,810 -0.03(-9.52%)
May 20, 2016 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
May 19, 2016 0.2900 0.3050 0.2550 0.2950 181,597 -0.01(-3.28%)
May 18, 2016 0.3000 0.3050 0.3000 0.3050 67,520 +0.01(+1.67%)
May 17, 2016 0.3050 0.3050 0.2900 0.3000 53,830 +0.00(+0.00%)
May 16, 2016 0.2950 0.3100 0.2900 0.3000 149,850 -0.01(-1.64%)
May 13, 2016 0.3000 0.3150 0.2950 0.3050 144,180 -0.01(-1.61%)
May 12, 2016 0.3100 0.3200 0.2950 0.3100 172,637 +0.00(+0.00%)
May 11, 2016 0.3000 0.3100 0.2950 0.3100 309,533 +0.02(+6.90%)
May 10, 2016 0.2800 0.2950 0.2800 0.2900 262,807 +0.01(+5.45%)
May 09, 2016 0.3400 0.3600 0.2750 0.2750 590,250 -0.07(-19.12%)
May 06, 2016 0.2350 0.3450 0.2350 0.3400 833,932 +0.10(+41.67%)
May 05, 2016 0.2200 0.2500 0.2200 0.2400 306,900 +0.04(+17.07%)
May 04, 2016 0.1950 0.2100 0.1900 0.2050 401,550 +0.01(+5.13%)
May 03, 2016 0.1850 0.2050 0.1750 0.1950 604,179 +0.02(+11.43%)
May 02, 2016 0.1750 0.1900 0.1700 0.1750 291,800 +0.00(+2.94%)
Apr 29, 2016 0.1800 0.1800 0.1600 0.1700 455,126 -0.02(-10.53%)
Apr 28, 2016 0.1350 0.1900 0.1350 0.1900 235,095 +0.06(+46.15%)
Apr 27, 2016 0.1300 0.1300 0.1250 0.1300 51,600 +0.00(+0.00%)
Apr 26, 2016 0.1250 0.1300 0.1250 0.1300 86,023 +0.01(+4.00%)
Apr 25, 2016 0.1200 0.1250 0.1200 0.1250 31,760 -0.01(-3.85%)
Apr 22, 2016 0.1200 0.1300 0.1150 0.1300 159,500 +0.01(+8.33%)
Apr 21, 2016 0.1250 0.1300 0.1100 0.1200 410,900 -0.01(-4.00%)
Apr 20, 2016 0.1300 0.1300 0.1200 0.1250 261,501 -0.01(-3.85%)
Apr 19, 2016 0.1250 0.1300 0.1200 0.1300 162,475 +0.01(+4.00%)
Apr 18, 2016 0.1250 0.1250 0.1250 0.1250 25,500 +0.00(+0.00%)
Apr 15, 2016 0.1250 0.1250 0.1200 0.1250 70,450 +0.00(+0.00%)
Apr 14, 2016 0.1300 0.1300 0.1250 0.1250 50,100 +0.00(+0.00%)
Apr 13, 2016 0.1300 0.1300 0.1250 0.1250 55,300 +0.00(+0.00%)
Apr 12, 2016 0.1250 0.1300 0.1250 0.1250 141,012 -0.01(-3.85%)
Apr 11, 2016 0.1300 0.1300 0.1100 0.1300 472,000 +0.01(+4.00%)
Apr 08, 2016 0.1250 0.1250 0.1200 0.1250 100,000 +0.00(+0.00%)
Apr 07, 2016 0.1200 0.1300 0.1150 0.1250 95,650 +0.01(+4.17%)
Apr 06, 2016 0.1200 0.1250 0.1200 0.1200 117,150 +0.00(+0.00%)
Apr 05, 2016 0.1300 0.1300 0.1200 0.1200 36,042 -0.01(-7.69%)
Apr 04, 2016 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Apr 01, 2016 0.1300 0.1300 0.1250 0.1250 3,950 -0.01(-3.85%)
Mar 30, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 29, 2016 0.1300 0.1350 0.1200 0.1300 99,300 -0.01(-3.70%)
Mar 28, 2016 0.1150 0.1350 0.1150 0.1350 120,153 +0.02(+17.39%)
Mar 24, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 23, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Mar 22, 2016 0.1150 0.1150 0.1150 0.1150 31,000 +0.00(+0.00%)
Mar 21, 2016 0.1200 0.1200 0.1150 0.1150 17,500 -0.00(-4.17%)
Mar 18, 2016 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+0.00%)
Mar 17, 2016 0.1150 0.1250 0.1150 0.1200 10,500 -0.01(-4.00%)
Mar 16, 2016 0.1200 0.1250 0.1200 0.1250 21,333 +0.00(+0.00%)
Mar 15, 2016 0.1100 0.1250 0.1100 0.1250 2,600 +0.01(+13.64%)
Mar 14, 2016 0.1300 0.1300 0.1100 0.1100 78,550 -0.03(-18.52%)
Mar 11, 2016 0.1400 0.1450 0.1300 0.1350 16,500 +0.00(+0.00%)
Mar 10, 2016 0.1350 0.1450 0.1300 0.1350 48,600 +0.00(+0.00%)
Mar 09, 2016 0.1400 0.1400 0.1250 0.1350 233,225 +0.00(+0.00%)
Mar 08, 2016 0.1350 0.1350 0.1350 0.1350 28,500 +0.00(+0.00%)
Mar 07, 2016 0.1250 0.1400 0.1250 0.1350 361,812 +0.02(+12.50%)
Mar 04, 2016 0.1150 0.1250 0.1150 0.1200 60,250 +0.01(+9.09%)
Mar 03, 2016 0.1100 0.1150 0.1050 0.1100 167,000 -0.01(-4.35%)
Mar 02, 2016 0.1150 0.1150 0.1150 0.1150 19,394 +0.00(+0.00%)
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.