Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treasury Metals (TSX: TML )

0.2450 +0.0100 (+4.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 24, 2011 1.400 1.450 1.370 1.370 248,531 -0.01(-0.72%)
May 20, 2011 1.310 1.430 1.310 1.380 62,803 +0.03(+2.22%)
May 19, 2011 1.340 1.370 1.310 1.350 81,890 +0.02(+1.50%)
May 18, 2011 1.310 1.350 1.310 1.330 6,131 +0.05(+3.91%)
May 17, 2011 1.300 1.320 1.260 1.280 80,013 -0.05(-3.76%)
May 16, 2011 1.350 1.380 1.300 1.330 35,793 -0.05(-3.62%)
May 13, 2011 1.370 1.380 1.340 1.380 31,261 +0.00(+0.00%)
May 12, 2011 1.430 1.430 1.360 1.380 96,715 -0.04(-2.82%)
May 11, 2011 1.380 1.420 1.370 1.420 92,508 +0.08(+5.97%)
May 10, 2011 1.340 1.410 1.300 1.340 126,956 +0.01(+0.75%)
May 09, 2011 1.350 1.390 1.320 1.330 36,727 -0.02(-1.48%)
May 06, 2011 1.320 1.350 1.290 1.350 63,437 -0.01(-0.74%)
May 05, 2011 1.350 1.380 1.290 1.360 42,442 +0.01(+0.74%)
May 04, 2011 1.420 1.420 1.350 1.350 20,266 -0.05(-3.57%)
May 03, 2011 1.370 1.400 1.350 1.400 59,200 +0.04(+2.94%)
May 02, 2011 1.400 1.370 1.360 1.360 81,750 -0.07(-4.90%)
Apr 29, 2011 1.440 1.440 1.380 1.430 63,475 +0.00(+0.00%)
Apr 28, 2011 1.480 1.480 1.410 1.430 71,628 -0.04(-2.72%)
Apr 27, 2011 1.490 1.500 1.470 1.470 32,874 +0.01(+0.68%)
Apr 26, 2011 1.480 1.500 1.460 1.460 11,769 -0.06(-3.95%)
Apr 25, 2011 1.480 1.520 1.460 1.520 44,192 +0.05(+3.40%)
Apr 21, 2011 1.490 1.500 1.450 1.470 39,407 -0.04(-2.65%)
Apr 20, 2011 1.480 1.510 1.460 1.510 73,766 +0.09(+6.34%)
Apr 19, 2011 1.440 1.470 1.410 1.420 116,733 -0.04(-2.74%)
Apr 18, 2011 1.480 1.600 1.430 1.460 182,317 -0.08(-5.19%)
Apr 15, 2011 1.610 1.620 1.530 1.540 63,915 -0.05(-3.14%)
Apr 14, 2011 1.640 1.650 1.540 1.590 195,565 -0.06(-3.64%)
Apr 13, 2011 1.720 1.800 1.560 1.650 334,591 -0.04(-2.37%)
Apr 12, 2011 1.550 1.720 1.510 1.690 516,237 +0.31(+22.46%)
Apr 11, 2011 1.400 1.420 1.380 1.380 61,196 -0.06(-4.17%)
Apr 08, 2011 1.450 1.460 1.400 1.440 37,407 -0.01(-0.69%)
Apr 07, 2011 1.420 1.460 1.420 1.450 57,729 -0.05(-3.33%)
Apr 06, 2011 1.420 1.500 1.400 1.500 126,531 +0.10(+7.14%)
Apr 05, 2011 1.410 1.410 1.380 1.400 144,512 -0.04(-2.78%)
Apr 04, 2011 1.420 1.470 1.400 1.440 21,558 -0.05(-3.36%)
Apr 01, 2011 1.450 1.500 1.450 1.490 41,064 -0.01(-0.67%)
Mar 31, 2011 1.490 1.500 1.400 1.500 107,500 +0.05(+3.45%)
Mar 30, 2011 1.440 1.490 1.380 1.450 86,140 +0.01(+0.69%)
Mar 29, 2011 1.370 1.450 1.370 1.440 126,999 +0.04(+2.86%)
Mar 28, 2011 1.340 1.450 1.340 1.400 182,862 +0.07(+5.26%)
Mar 25, 2011 1.360 1.370 1.290 1.330 26,625 -0.03(-2.21%)
Mar 24, 2011 1.370 1.400 1.360 1.360 15,197 +0.00(+0.00%)
Mar 23, 2011 1.360 1.400 1.360 1.360 39,538 -0.08(-5.56%)
Mar 22, 2011 1.450 1.450 1.390 1.440 83,123 -0.01(-0.69%)
Mar 21, 2011 1.350 1.500 1.440 1.450 128,471 +0.00(+0.00%)
Mar 18, 2011 1.350 1.450 1.300 1.450 72,882 +0.17(+13.28%)
Mar 17, 2011 1.210 1.310 1.150 1.280 116,013 +0.10(+8.47%)
Mar 16, 2011 1.280 1.370 1.160 1.180 198,122 -0.07(-5.60%)
Mar 15, 2011 1.400 1.400 1.210 1.250 161,808 -0.17(-11.97%)
Mar 14, 2011 1.460 1.460 1.410 1.420 102,677 -0.04(-2.74%)
Mar 11, 2011 1.510 1.510 1.460 1.460 13,375 +0.03(+2.10%)
Mar 10, 2011 1.550 1.550 1.400 1.430 112,763 -0.15(-9.49%)
Mar 09, 2011 1.580 1.590 1.580 1.580 49,642 -0.03(-1.86%)
Mar 08, 2011 1.650 1.650 1.600 1.610 44,582 +0.00(+0.00%)
Mar 07, 2011 1.650 1.670 1.580 1.610 98,443 +0.01(+0.63%)
Mar 04, 2011 1.670 1.670 1.590 1.600 96,398 +0.02(+1.27%)
Mar 03, 2011 1.400 1.580 1.400 1.580 225,951 +0.21(+15.33%)
Mar 02, 2011 1.360 1.400 1.330 1.370 42,060 -0.02(-1.44%)
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.