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

Treasury Metals (TSX: TML )

0.2350 -0.0050 (-2.08%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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 (%)
Sep 30, 2011 0.9000 0.9500 0.8900 0.8900 6,943 -0.05(-5.32%)
Sep 29, 2011 0.9800 0.9800 0.8800 0.9400 163,513 -0.06(-6.00%)
Sep 28, 2011 0.8800 1.000 0.8800 1.000 30,100 +0.07(+7.53%)
Sep 27, 2011 0.9100 1.000 0.9100 0.9300 44,807 +0.03(+3.33%)
Sep 26, 2011 0.8400 0.9200 0.8400 0.9000 100,786 +0.00(+0.00%)
Sep 23, 2011 0.9500 0.9500 0.8500 0.9000 89,466 -0.06(-6.25%)
Sep 22, 2011 1.070 1.140 0.9600 0.9600 84,899 -0.10(-9.43%)
Sep 21, 2011 1.110 1.110 1.060 1.060 4,753 -0.02(-1.85%)
Sep 20, 2011 1.070 1.120 1.060 1.080 13,100 +0.00(+0.00%)
Sep 19, 2011 1.060 1.100 1.060 1.080 123,369 +0.00(+0.00%)
Sep 16, 2011 1.100 1.150 1.080 1.080 20,214 -0.02(-1.82%)
Sep 15, 2011 1.120 1.120 1.100 1.100 17,447 -0.05(-4.35%)
Sep 14, 2011 1.150 1.150 1.150 1.150 24,963 +0.01(+0.88%)
Sep 13, 2011 1.140 1.190 1.140 1.140 92,336 -0.02(-1.72%)
Sep 12, 2011 1.160 1.160 1.160 1.160 1,316 +0.01(+0.87%)
Sep 09, 2011 1.160 1.160 1.150 1.150 12,716 -0.03(-2.54%)
Sep 08, 2011 1.190 1.200 1.160 1.180 82,756 -0.02(-1.67%)
Sep 07, 2011 1.190 1.200 1.160 1.200 5,739 +0.00(+0.00%)
Sep 06, 2011 1.130 1.200 1.130 1.200 16,757 +0.08(+7.14%)
Sep 02, 2011 1.120 1.170 1.110 1.120 123,069 -0.01(-0.88%)
Sep 01, 2011 1.140 1.150 1.130 1.130 98,666 -0.04(-3.42%)
Aug 31, 2011 1.170 1.200 1.160 1.170 107,128 +0.01(+0.86%)
Aug 30, 2011 1.150 1.160 1.130 1.160 62,337 +0.02(+1.75%)
Aug 29, 2011 1.110 1.150 1.110 1.140 137,979 +0.00(+0.00%)
Aug 26, 2011 1.120 1.150 1.110 1.140 34,566 +0.01(+0.88%)
Aug 25, 2011 1.050 1.130 1.050 1.130 121,522 +0.06(+5.61%)
Aug 24, 2011 1.070 1.150 1.070 1.070 38,795 -0.01(-0.93%)
Aug 23, 2011 1.070 1.080 1.060 1.080 100,948 +0.01(+0.93%)
Aug 22, 2011 1.060 1.190 1.060 1.070 149,653 -0.01(-0.93%)
Aug 19, 2011 1.060 1.090 1.060 1.080 96,574 -0.01(-0.92%)
Aug 18, 2011 1.080 1.100 1.040 1.090 104,937 -0.01(-0.91%)
Aug 17, 2011 1.100 1.110 1.080 1.100 181,847 +0.02(+1.85%)
Aug 16, 2011 1.100 1.100 1.050 1.080 148,510 -0.04(-3.57%)
Aug 15, 2011 1.150 1.180 1.110 1.120 85,178 -0.03(-2.61%)
Aug 12, 2011 1.160 1.220 1.130 1.150 135,426 +0.05(+4.55%)
Aug 11, 2011 1.200 1.200 1.050 1.100 155,267 -0.09(-7.56%)
Aug 10, 2011 1.200 1.200 1.140 1.190 36,732 -0.01(-0.83%)
Aug 09, 2011 1.190 1.200 1.100 1.200 120,887 +0.00(+0.00%)
Aug 08, 2011 1.200 1.200 1.100 1.200 229,351 +0.02(+1.69%)
Aug 05, 2011 1.150 1.230 1.100 1.180 205,819 +0.03(+2.61%)
Aug 04, 2011 1.230 1.230 1.110 1.150 32,169 -0.09(-7.26%)
Aug 03, 2011 1.110 1.240 1.100 1.240 100,376 +0.14(+12.73%)
Aug 02, 2011 1.020 1.160 1.020 1.100 123,706 -0.01(-0.90%)
Jul 29, 2011 1.100 1.130 1.070 1.110 14,198 -0.04(-3.48%)
Jul 28, 2011 1.160 1.160 1.130 1.150 55,087 -0.01(-0.86%)
Jul 27, 2011 1.180 1.180 1.160 1.160 7,932 -0.02(-1.69%)
Jul 26, 2011 1.220 1.220 1.170 1.180 40,314 +0.02(+1.72%)
Jul 25, 2011 1.220 1.220 1.160 1.160 43,976 -0.04(-3.33%)
Jul 22, 2011 1.180 1.210 1.200 1.200 89,534 +0.02(+1.69%)
Jul 21, 2011 1.190 1.200 1.150 1.180 183,974 -0.01(-0.84%)
Jul 20, 2011 1.200 1.230 1.150 1.190 86,300 -0.03(-2.46%)
Jul 19, 2011 1.210 1.230 1.170 1.220 85,901 +0.03(+2.52%)
Jul 18, 2011 1.220 1.230 1.190 1.190 36,043 -0.04(-3.25%)
Jul 15, 2011 1.250 1.280 1.230 1.230 51,206 -0.02(-1.60%)
Jul 14, 2011 1.240 1.280 1.230 1.250 95,529 +0.02(+1.63%)
Jul 13, 2011 1.210 1.260 1.210 1.230 106,615 +0.03(+2.50%)
Jul 12, 2011 1.170 1.210 1.170 1.200 42,615 +0.03(+2.56%)
Jul 11, 2011 1.210 1.210 1.150 1.170 27,354 -0.05(-4.10%)
Jul 08, 2011 1.230 1.240 1.210 1.220 105,583 +0.00(+0.00%)
Jul 07, 2011 1.200 1.220 1.180 1.220 99,120 +0.01(+0.83%)
Jul 06, 2011 1.250 1.250 1.210 1.210 44,304 -0.04(-3.20%)
Jul 05, 2011 1.210 1.250 1.200 1.250 34,146 +0.05(+4.17%)
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.