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 )

0.8200 -0.0100 (-1.20%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8400 0.8400 0.8200 0.8200 5,950 -0.01(-1.20%)
Nov 21, 2024 0.8400 0.8500 0.8300 0.8300 27,500 -0.01(-1.19%)
Nov 20, 2024 0.8300 0.8500 0.8100 0.8400 27,000 +0.02(+2.44%)
Nov 19, 2024 0.8600 0.8600 0.8200 0.8200 18,136 -0.02(-2.38%)
Nov 18, 2024 0.8600 0.8600 0.8400 0.8400 2,500 +0.00(+0.00%)
Nov 15, 2024 0.8200 0.8500 0.8200 0.8400 41,478 +0.01(+1.20%)
Nov 14, 2024 0.8200 0.8300 0.8000 0.8300 35,977 +0.01(+1.22%)
Nov 13, 2024 0.8300 0.8300 0.7900 0.8200 116,892 +0.02(+2.50%)
Nov 12, 2024 0.8000 0.8200 0.8000 0.8000 43,086 +0.00(+0.00%)
Nov 11, 2024 0.8100 0.8100 0.8000 0.8000 29,131 -0.01(-1.23%)
Nov 08, 2024 0.8300 0.8300 0.8000 0.8100 74,750 +0.00(+0.00%)
Nov 07, 2024 0.8500 0.8500 0.8100 0.8100 22,307 +0.00(+0.00%)
Nov 06, 2024 0.8000 0.8300 0.8000 0.8100 84,803 -0.01(-1.22%)
Nov 05, 2024 0.8500 0.8500 0.7900 0.8200 20,150 -0.02(-2.38%)
Nov 04, 2024 0.8800 0.8900 0.7900 0.8400 72,957 -0.03(-3.45%)
Nov 01, 2024 0.8900 0.8900 0.8700 0.8700 34,650 -0.01(-1.14%)
Oct 31, 2024 0.9000 0.9000 0.8700 0.8800 21,402 +0.00(+0.00%)
Oct 30, 2024 0.8900 0.9000 0.8700 0.8800 13,179 -0.02(-2.22%)
Oct 29, 2024 0.9100 0.9200 0.9000 0.9000 9,678 -0.02(-2.17%)
Oct 28, 2024 0.9100 0.9200 0.9000 0.9200 18,245 -0.02(-2.13%)
Oct 25, 2024 0.9200 0.9400 0.9200 0.9400 8,380 +0.00(+0.00%)
Oct 24, 2024 1.000 1.000 0.9000 0.9400 30,261 -0.03(-3.09%)
Oct 23, 2024 0.9600 0.9900 0.9600 0.9700 33,855 +0.06(+6.59%)
Oct 22, 2024 0.8700 0.9100 0.8500 0.9100 17,798 +0.04(+4.60%)
Oct 21, 2024 0.9200 0.9200 0.8700 0.8700 23,598 -0.03(-3.33%)
Oct 18, 2024 0.9300 0.9300 0.9000 0.9000 12,375 -0.03(-3.23%)
Oct 17, 2024 0.9900 0.9900 0.9300 0.9300 33,291 -0.03(-3.12%)
Oct 16, 2024 0.9800 0.9800 0.9300 0.9600 88,180 +0.01(+1.05%)
Oct 15, 2024 0.9800 0.9800 0.9500 0.9500 25,044 -0.03(-3.06%)
Oct 11, 2024 0.9800 0 -0.01(-1.01%)
Oct 10, 2024 0.9800 1.030 0.9800 0.9900 14,815 +0.03(+3.13%)
Oct 09, 2024 0.9500 0.9600 0.9500 0.9600 16,227 +0.02(+2.13%)
Oct 08, 2024 0.9000 0.9400 0.8800 0.9400 122,409 +0.07(+8.05%)
Oct 07, 2024 0.8800 0.9000 0.8600 0.8700 29,750 +0.00(+0.00%)
Oct 04, 2024 0.9000 0.9000 0.8600 0.8700 14,121 -0.01(-1.14%)
Oct 03, 2024 0.8900 0.9000 0.8800 0.8800 5,398 -0.02(-2.22%)
Oct 02, 2024 0.9000 0.9000 0.8900 0.9000 21,071 +0.00(+0.00%)
Oct 01, 2024 0.8900 0.9000 0.8900 0.9000 21,559 +0.03(+3.45%)
Sep 30, 2024 0.8900 0.8900 0.8700 0.8700 71,752 +0.00(+0.00%)
Sep 27, 2024 0.9000 0.9000 0.8500 0.8700 51,889 -0.04(-4.40%)
Sep 26, 2024 0.8900 0.9100 0.8600 0.9100 21,239 +0.03(+3.41%)
Sep 25, 2024 0.8500 0.9000 0.8500 0.8800 44,540 +0.03(+3.53%)
Sep 24, 2024 0.8200 0.8500 0.8200 0.8500 34,200 +0.04(+4.94%)
Sep 23, 2024 0.8500 0.8500 0.8000 0.8100 34,705 -0.02(-2.41%)
Sep 20, 2024 0.7400 0.8500 0.7400 0.8300 184,982 +0.11(+15.28%)
Sep 19, 2024 0.6700 0.7300 0.6700 0.7200 127,621 +0.09(+14.29%)
Sep 18, 2024 0.6400 0.6400 0.6200 0.6300 22,380 +0.00(+0.00%)
Sep 17, 2024 0.6500 0.6500 0.6300 0.6300 11,752 -0.01(-1.56%)
Sep 16, 2024 0.6300 0.6500 0.6200 0.6400 55,589 -0.01(-1.54%)
Sep 13, 2024 0.6200 0.6500 0.6100 0.6500 110,613 +0.03(+4.84%)
Sep 12, 2024 0.6200 0.6500 0.6100 0.6200 52,216 -0.01(-1.59%)
Sep 11, 2024 0.6500 0.6500 0.6200 0.6300 26,000 -0.02(-3.08%)
Sep 10, 2024 0.6500 0.7100 0.6500 0.6500 68,200 +0.00(+0.00%)
Sep 09, 2024 0.6600 0.6600 0.6500 0.6500 3,642 +0.00(+0.00%)
Sep 06, 2024 0.6500 0.6700 0.6500 0.6500 19,343 -0.02(-2.99%)
Sep 05, 2024 0.6900 0.6900 0.6700 0.6700 3,008 +0.00(+0.00%)
Sep 04, 2024 0.6600 0.6700 0.6400 0.6700 34,427 +0.01(+1.52%)
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.