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 (%)
Sep 30, 2019 0.1100 0.1100 0.1100 0.1100 119,660 +0.00(+0.00%)
Sep 27, 2019 0.1100 0.1100 0.1000 0.1100 310,400 -0.01(-8.33%)
Sep 26, 2019 0.1000 0.1200 0.1000 0.1200 263,800 +0.01(+9.09%)
Sep 25, 2019 0.1000 0.1200 0.1000 0.1100 326,899 +0.01(+10.00%)
Sep 24, 2019 0.0900 0.1000 0.0900 0.1000 286,478 +0.00(+0.00%)
Sep 23, 2019 0.0900 0.1000 0.0900 0.1000 86,000 +0.01(+11.11%)
Sep 20, 2019 0.0900 0.0900 0.0800 0.0900 230,700 +0.01(+12.50%)
Sep 19, 2019 0.0800 0.0800 0.0800 0.0800 28,000 +0.00(+0.00%)
Sep 18, 2019 0.0800 0.0800 0.0800 0.0800 146,000 -0.01(-11.11%)
Sep 17, 2019 0.0800 0.0900 0.0800 0.0900 27,500 +0.01(+12.50%)
Sep 16, 2019 0.0900 0.0900 0.0800 0.0800 8,000 -0.01(-11.11%)
Sep 13, 2019 0.0900 0.0900 0.0900 0.0900 37,200 +0.00(+0.00%)
Sep 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 10, 2019 0.0900 0.0900 0.0900 0.0900 51,897 +0.01(+12.50%)
Sep 09, 2019 0.0900 0.0900 0.0800 0.0800 150,000 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0900 0.0700 0.0800 406,300 +0.01(+14.29%)
Sep 05, 2019 0.0800 0.0800 0.0700 0.0700 276,900 -0.02(-22.22%)
Sep 04, 2019 0.0800 0.0900 0.0800 0.0900 109,550 +0.00(+0.00%)
Sep 03, 2019 0.0900 0.0900 0.0800 0.0900 602,496 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 29, 2019 0.0500 0.0900 0.0500 0.0800 2,071,101 +0.03(+60.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 3,500 +0.00(+0.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 48,475 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 19,700 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 0.0500 25,500 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0400 0.0500 174,500 -0.01(-16.67%)
Aug 12, 2019 0.0500 0.0600 0.0500 0.0600 62,698 +0.01(+20.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 31,842 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 125,000 +0.00(+0.00%)
Aug 07, 2019 0.0600 0.0600 0.0500 0.0500 13,000 -0.01(-16.67%)
Aug 06, 2019 0.0600 0.0600 0.0600 0.0600 25,200 +0.00(+0.00%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0600 0.0600 48,600 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0.0600 93,599 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 18,100 +0.00(+0.00%)
Jul 18, 2019 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0700 0.0700 0.0700 29,375 +0.00(+0.00%)
Jul 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 03, 2019 0.0600 0.0700 0.0600 0.0700 35,000 +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.