Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trigon Metals Inc (TSV: TM )

0.9100 -0.0500 (-5.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 23, 2024 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 (%)
Jul 23, 2024 0.9500 0.9700 0.8900 0.9100 112,729 -0.05(-5.21%)
Jul 22, 2024 1.040 1.040 0.9300 0.9600 107,789 -0.08(-7.69%)
Jul 19, 2024 1.090 1.090 1.010 1.040 50,800 -0.03(-2.80%)
Jul 18, 2024 1.080 1.090 1.060 1.070 61,175 -0.01(-0.93%)
Jul 17, 2024 1.120 1.120 1.080 1.080 15,500 -0.02(-1.82%)
Jul 16, 2024 1.120 1.130 1.090 1.100 20,619 +0.00(+0.00%)
Jul 15, 2024 1.150 1.150 1.090 1.100 38,279 -0.03(-2.65%)
Jul 12, 2024 1.130 1.130 1.120 1.130 26,100 -0.02(-1.74%)
Jul 11, 2024 1.150 1.150 1.120 1.150 24,500 +0.00(+0.00%)
Jul 10, 2024 1.110 1.150 1.100 1.150 14,846 +0.04(+3.60%)
Jul 09, 2024 1.100 1.120 1.100 1.110 15,293 +0.01(+0.91%)
Jul 08, 2024 1.110 1.110 1.100 1.100 16,600 +0.00(+0.00%)
Jul 05, 2024 1.110 1.110 1.080 1.100 33,186 +0.00(+0.00%)
Jul 04, 2024 1.110 1.110 1.080 1.100 7,150 +0.00(+0.00%)
Jul 03, 2024 1.110 1.110 1.080 1.100 23,243 +0.00(+0.00%)
Jul 02, 2024 1.110 1.110 1.100 1.100 34,447 -0.01(-0.90%)
Jun 28, 2024 1.110 0 +0.02(+1.83%)
Jun 27, 2024 1.120 1.130 1.090 1.090 34,100 -0.04(-3.54%)
Jun 26, 2024 1.120 1.130 1.100 1.130 31,380 +0.02(+1.80%)
Jun 25, 2024 1.100 1.110 1.100 1.110 76,100 -0.01(-0.89%)
Jun 24, 2024 1.110 1.130 1.100 1.120 46,595 +0.01(+0.90%)
Jun 21, 2024 1.120 1.140 1.100 1.110 16,100 +0.00(+0.00%)
Jun 20, 2024 1.130 1.140 1.110 1.110 14,100 -0.01(-0.89%)
Jun 19, 2024 1.100 1.150 1.100 1.120 72,716 +0.02(+1.82%)
Jun 18, 2024 1.050 1.100 1.050 1.100 51,176 +0.05(+4.76%)
Jun 17, 2024 1.100 1.100 1.040 1.050 47,377 -0.05(-4.55%)
Jun 14, 2024 1.160 1.190 1.100 1.100 60,050 -0.09(-7.56%)
Jun 13, 2024 1.180 1.200 1.160 1.190 39,500 +0.02(+1.71%)
Jun 12, 2024 1.160 1.220 1.160 1.170 55,579 -0.05(-4.10%)
Jun 11, 2024 1.240 1.240 1.160 1.220 26,871 -0.02(-1.61%)
Jun 10, 2024 1.200 1.280 1.190 1.240 43,294 +0.04(+3.33%)
Jun 07, 2024 1.150 1.250 1.150 1.200 55,553 +0.05(+4.35%)
Jun 06, 2024 1.020 1.150 1.020 1.150 26,282 +0.94(+447.62%)
Jun 05, 2024 0.2100 0.2200 0.2100 0.2100 281,500 -0.01(-2.33%)
Jun 04, 2024 0.2150 0.2150 0.2100 0.2150 166,215 +0.01(+2.38%)
Jun 03, 2024 0.2050 0.2150 0.2050 0.2100 230,056 -0.01(-2.33%)
May 31, 2024 0.1950 0.2150 0.1950 0.2150 271,605 +0.01(+7.50%)
May 30, 2024 0.2050 0.2050 0.1950 0.2000 247,966 +0.00(+0.00%)
May 29, 2024 0.2150 0.2200 0.2000 0.2000 312,500 -0.02(-9.09%)
May 28, 2024 0.2350 0.2350 0.2150 0.2200 235,037 -0.01(-2.22%)
May 27, 2024 0.2000 0.2300 0.2000 0.2250 412,427 +0.03(+15.38%)
May 24, 2024 0.2000 0.2100 0.1950 0.1950 540,623 -0.01(-4.88%)
May 23, 2024 0.1950 0.2100 0.1900 0.2050 194,850 +0.01(+7.89%)
May 22, 2024 0.2000 0.2000 0.1900 0.1900 56,809 -0.01(-5.00%)
May 21, 2024 0.1850 0.2050 0.1800 0.2000 585,045 +0.02(+8.11%)
May 17, 2024 0.1850 0 +0.00(+0.00%)
May 16, 2024 0.1850 0.1850 0.1800 0.1850 185,616 +0.00(+0.00%)
May 15, 2024 0.1900 0.1950 0.1850 0.1850 242,453 +0.00(+0.00%)
May 14, 2024 0.1800 0.1900 0.1800 0.1850 336,232 +0.01(+2.78%)
May 13, 2024 0.1850 0.1900 0.1750 0.1800 405,776 -0.01(-2.70%)
May 10, 2024 0.1900 0.1900 0.1800 0.1850 199,500 +0.00(+0.00%)
May 09, 2024 0.1850 0.1850 0.1830 0.1850 233,200 +0.00(+0.00%)
May 08, 2024 0.1800 0.1850 0.1800 0.1850 266,493 +0.01(+2.78%)
May 07, 2024 0.1800 0.1800 0.1750 0.1800 310,677 +0.00(+0.00%)
May 06, 2024 0.1800 0.1800 0.1750 0.1800 34,124 +0.01(+2.86%)
May 03, 2024 0.1700 0.1800 0.1700 0.1750 86,159 +0.00(+2.94%)
May 02, 2024 0.1700 0.1750 0.1650 0.1700 237,970 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.