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, 2017 0.2500 0.2500 0.2500 0.2500 9,500 +0.00(+0.00%)
May 30, 2017 0.2500 0.2500 0.2500 0.2500 880 -0.01(-3.85%)
May 29, 2017 0.2500 0.2600 0.2500 0.2600 10,700 +0.01(+4.00%)
May 26, 2017 0.2550 0.2550 0.2500 0.2500 6,000 +0.01(+2.04%)
May 25, 2017 0.2500 0.2500 0.2450 0.2450 41,000 -0.01(-2.00%)
May 24, 2017 0.2500 0.2550 0.2500 0.2500 47,000 +0.01(+2.04%)
May 23, 2017 0.2600 0.2600 0.2450 0.2450 77,100 +0.01(+2.08%)
May 18, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 17, 2017 0.2500 0.2500 0.2400 0.2500 6,000 +0.00(+0.00%)
May 16, 2017 0.2400 0.2500 0.2400 0.2500 67,000 +0.01(+2.04%)
May 15, 2017 0.2350 0.2500 0.2350 0.2450 23,062 +0.00(+0.00%)
May 12, 2017 0.2500 0.2500 0.2350 0.2450 68,270 +0.01(+2.08%)
May 11, 2017 0.2500 0.2500 0.2400 0.2400 129,600 -0.02(-7.69%)
May 10, 2017 0.2600 0.2600 0.2450 0.2600 64,872 +0.00(+0.00%)
May 09, 2017 0.2500 0.2600 0.2500 0.2600 69,000 +0.00(+0.00%)
May 08, 2017 0.2500 0.2600 0.2500 0.2600 54,500 +0.00(+0.00%)
May 05, 2017 0.2600 0.2600 0.2500 0.2600 44,000 +0.01(+1.96%)
May 04, 2017 0.2500 0.2600 0.2450 0.2550 56,975 -0.01(-1.92%)
May 03, 2017 0.2500 0.2600 0.2450 0.2600 59,500 +0.00(+0.00%)
May 02, 2017 0.2500 0.2600 0.2450 0.2600 80,300 +0.00(+0.00%)
May 01, 2017 0.2600 0.2600 0.2450 0.2600 68,675 +0.00(+0.00%)
Apr 28, 2017 0.2500 0.2600 0.2400 0.2600 76,500 +0.01(+4.00%)
Apr 27, 2017 0.2500 0.2500 0.2400 0.2500 60,080 +0.01(+2.04%)
Apr 26, 2017 0.2400 0.2450 0.2350 0.2450 59,800 +0.02(+8.89%)
Apr 25, 2017 0.2350 0.2350 0.2200 0.2250 32,300 -0.02(-10.00%)
Apr 24, 2017 0.2500 0.2500 0.2300 0.2500 77,000 +0.02(+6.38%)
Apr 21, 2017 0.2400 0.2400 0.2350 0.2350 10,950 -0.02(-6.00%)
Apr 20, 2017 0.2350 0.2500 0.2350 0.2500 3,500 +0.00(+0.00%)
Apr 19, 2017 0.2400 0.2500 0.2400 0.2500 4,000 +0.00(+0.00%)
Apr 18, 2017 0.2400 0.2550 0.2400 0.2500 4,500 +0.00(+0.00%)
Apr 17, 2017 0.2500 0.2550 0.2500 0.2500 102,300 +0.01(+4.17%)
Apr 13, 2017 0.2350 0.2450 0.2300 0.2400 37,500 +0.01(+4.35%)
Apr 12, 2017 0.2350 0.2350 0.2300 0.2300 128,500 -0.02(-8.00%)
Apr 11, 2017 0.2300 0.2550 0.2300 0.2500 37,142 +0.02(+8.70%)
Apr 10, 2017 0.2400 0.2400 0.2300 0.2300 32,926 -0.02(-8.00%)
Apr 07, 2017 0.2500 0.2500 0.2400 0.2500 73,600 +0.01(+4.17%)
Apr 06, 2017 0.2500 0.2500 0.2450 0.2400 39,657 -0.03(-11.11%)
Apr 05, 2017 0.2650 0.2700 0.2550 0.2700 38,285 -0.01(-1.82%)
Apr 03, 2017 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 31, 2017 0.2650 0.2750 0.2650 0.2750 20,100 +0.01(+3.77%)
Mar 30, 2017 0.2700 0.2700 0.2650 0.2650 51,000 -0.01(-1.85%)
Mar 29, 2017 0.2800 0.2800 0.2700 0.2700 31,000 +0.00(+0.00%)
Mar 28, 2017 0.2700 0.2700 0.2700 0.2700 12,500 -0.01(-3.57%)
Mar 27, 2017 0.2700 0.2800 0.2650 0.2800 29,500 +0.01(+1.82%)
Mar 24, 2017 0.2650 0.2750 0.2650 0.2750 7,200 +0.01(+3.77%)
Mar 23, 2017 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-3.64%)
Mar 22, 2017 0.2750 0.2750 0.2750 0.2750 500 +0.01(+3.77%)
Mar 21, 2017 0.2750 0.2750 0.2650 0.2650 32,830 -0.01(-1.85%)
Mar 20, 2017 0.2750 0.2850 0.2700 0.2700 29,500 -0.01(-1.82%)
Mar 17, 2017 0.2900 0.2900 0.2750 0.2750 8,000 +0.00(+0.00%)
Mar 16, 2017 0.2800 0.2850 0.2750 0.2750 28,500 -0.01(-1.79%)
Mar 15, 2017 0.2900 0.2900 0.2800 0.2800 11,401 +0.01(+1.82%)
Mar 14, 2017 0.2750 0.2750 0.2750 0.2750 2,200 -0.01(-3.51%)
Mar 13, 2017 0.2800 0.2850 0.2750 0.2850 34,059 +0.01(+3.64%)
Mar 10, 2017 0.2750 0.2750 0.2700 0.2750 17,500 -0.01(-5.17%)
Mar 09, 2017 0.2700 0.2900 0.2650 0.2900 58,500 +0.02(+7.41%)
Mar 08, 2017 0.2700 0.2900 0.2700 0.2700 159,550 +0.01(+3.85%)
Mar 07, 2017 0.2650 0.2700 0.2600 0.2600 27,000 -0.01(-1.89%)
Mar 06, 2017 0.2700 0.2700 0.2550 0.2650 34,500 -0.01(-1.85%)
Mar 03, 2017 0.2750 0.2750 0.2650 0.2700 64,500 -0.01(-3.57%)
Mar 02, 2017 0.2850 0.2850 0.2600 0.2800 65,400 +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.