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 31, 2010 0.3700 0.3700 0.3600 0.3600 8,683 -0.01(-2.70%)
May 28, 2010 0.3800 0.3800 0.3650 0.3700 24,462 -0.01(-2.63%)
May 27, 2010 0.3700 0.3800 0.3500 0.3800 35,211 +0.04(+10.14%)
May 26, 2010 0.3800 0.3900 0.3000 0.3450 210,140 -0.01(-1.43%)
May 25, 2010 0.3650 0.3850 0.3500 0.3500 181,624 -0.02(-5.41%)
May 21, 2010 0.3400 0.4000 0.3300 0.3700 149,910 +0.02(+5.71%)
May 20, 2010 0.4000 0.4000 0.3500 0.3500 97,278 -0.03(-7.89%)
May 19, 2010 0.4250 0.4250 0.3500 0.3800 226,319 -0.03(-7.32%)
May 18, 2010 0.4450 0.4500 0.4100 0.4100 132,172 +0.01(+2.50%)
May 17, 2010 0.4700 0.4700 0.4000 0.4000 121,253 -0.08(-16.67%)
May 14, 2010 0.5200 0.5200 0.4700 0.4800 87,112 -0.03(-5.88%)
May 13, 2010 0.5000 0.5200 0.5000 0.5100 84,259 +0.01(+2.00%)
May 12, 2010 0.5400 0.5500 0.4850 0.5000 475,725 -0.03(-5.66%)
May 11, 2010 0.5400 0.5500 0.5300 0.5300 178,891 -0.01(-1.85%)
May 10, 2010 0.5600 0.5500 0.5100 0.5400 270,540 +0.02(+3.85%)
May 07, 2010 0.6000 0.6200 0.5000 0.5200 156,705 -0.09(-14.75%)
May 06, 2010 0.6700 0.6800 0.6000 0.6100 37,753 -0.04(-6.15%)
May 05, 2010 0.6800 0.6800 0.6500 0.6500 123,916 -0.02(-2.99%)
May 04, 2010 0.6500 0.6700 0.6400 0.6700 10,623 +0.00(+0.00%)
May 03, 2010 0.7100 0.7100 0.6500 0.6700 55,687 -0.04(-5.63%)
Apr 30, 2010 0.6400 0.7300 0.6200 0.7100 161,083 +0.07(+10.94%)
Apr 29, 2010 0.6000 0.6400 0.6000 0.6400 35,326 +0.04(+6.67%)
Apr 28, 2010 0.5600 0.6500 0.5300 0.6000 196,353 +0.05(+9.09%)
Apr 27, 2010 0.6700 0.6700 0.5200 0.5500 262,251 -0.12(-17.91%)
Apr 26, 2010 0.6600 0.6800 0.6600 0.6700 20,640 -0.01(-1.47%)
Apr 23, 2010 0.6600 0.7100 0.6300 0.6800 126,187 -0.01(-1.45%)
Apr 22, 2010 0.7600 0.7700 0.6500 0.6900 582,258 -0.13(-15.85%)
Apr 21, 2010 0.8000 0.8200 0.7800 0.8200 31,657 +0.02(+2.50%)
Apr 20, 2010 0.7800 0.8200 0.7700 0.8000 68,317 +0.03(+3.90%)
Apr 19, 2010 0.7700 0.8200 0.7400 0.7700 68,812 +0.02(+2.67%)
Apr 16, 2010 0.7800 0.7800 0.7500 0.7500 2,375 -0.02(-2.60%)
Apr 15, 2010 0.7900 0.7900 0.7600 0.7700 18,851 -0.03(-3.75%)
Apr 14, 2010 0.7300 0.8000 0.7300 0.8000 178,129 +0.08(+11.11%)
Apr 13, 2010 0.7100 0.7400 0.7000 0.7200 15,826 -0.03(-4.00%)
Apr 12, 2010 0.7100 0.7500 0.7100 0.7500 8,678 +0.02(+2.74%)
Apr 09, 2010 0.7100 0.7400 0.7100 0.7300 10,583 -0.01(-1.35%)
Apr 08, 2010 0.7500 0.7500 0.7300 0.7400 8,493 +0.00(+0.00%)
Apr 07, 2010 0.7400 0.7800 0.7300 0.7400 22,046 +0.00(+0.00%)
Apr 06, 2010 0.7800 0.7800 0.7400 0.7400 17,541 -0.04(-5.13%)
Apr 05, 2010 0.7300 0.7900 0.7300 0.7800 43,947 +0.03(+4.00%)
Apr 01, 2010 0.7500 0.7500 0.7500 0 +0.08(+11.94%)
Mar 31, 2010 0.6700 0.6800 0.6700 0.6700 8,694 +0.00(+0.00%)
Mar 30, 2010 0.6700 0.6700 0.6700 0.6700 3,780 -0.03(-4.29%)
Mar 29, 2010 0.7000 0.7000 0.6500 0.7000 39,585 +0.03(+4.48%)
Mar 26, 2010 0.6800 0.7000 0.6700 0.6700 182,480 -0.01(-1.47%)
Mar 25, 2010 0.7100 0.7400 0.6600 0.6800 149,333 -0.04(-5.56%)
Mar 24, 2010 0.7700 0.7800 0.7100 0.7200 740,335 -0.06(-7.69%)
Mar 23, 2010 0.7400 0.8200 0.7100 0.7800 421,538 +0.06(+8.33%)
Mar 22, 2010 0.6900 0.7200 0.6900 0.7200 36,120 -0.01(-1.37%)
Mar 19, 2010 0.7200 0.7300 0.7200 0.7300 21,404 +0.02(+2.82%)
Mar 18, 2010 0.6900 0.7300 0.6900 0.7100 57,649 -0.04(-5.33%)
Mar 17, 2010 0.7200 0.7500 0.6800 0.7500 61,165 +0.00(+0.00%)
Mar 16, 2010 0.8000 0.8000 0.7500 0.7500 57,227 -0.09(-10.71%)
Mar 15, 2010 0.8400 0.8400 0.8000 0.8400 69,293 +0.05(+6.33%)
Mar 12, 2010 0.6800 0.8000 0.6600 0.7900 108,905 +0.15(+23.44%)
Mar 11, 2010 0.6300 0.6500 0.6100 0.6400 34,831 +0.03(+4.92%)
Mar 10, 2010 0.6300 0.6300 0.6100 0.6100 15,712 -0.02(-3.17%)
Mar 09, 2010 0.6400 0.6600 0.6300 0.6300 9,098 -0.03(-4.55%)
Mar 08, 2010 0.6600 0.6600 0.6200 0.6600 35,100 -0.01(-1.49%)
Mar 05, 2010 0.6600 0.6700 0.6300 0.6700 35,081 +0.00(+0.00%)
Mar 04, 2010 0.6900 0.6900 0.6600 0.6700 46,347 -0.03(-4.29%)
Mar 03, 2010 0.6900 0.7200 0.6800 0.7000 68,557 +0.01(+1.45%)
Mar 02, 2010 0.7100 0.7100 0.6900 0.6900 34,617 -0.02(-2.82%)
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.