Stockscreener 앱 받기
0.569
0.19%
-0.0011
시간 외 거래:
.56
-0.009
-1.58%
Trilogy Metals Inc 주식 (TMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.6199 | $0.551 | $0.0689 | 169,829.0 | -0.19% |
| 2024-11-04 | $0.621 | $0.5626 | $0.0584 | 386,871.0 | -10.22% |
| 2024-11-01 | $0.65 | $0.61 | $0.04 | 122,843.0 | +1.28% |
| 2024-10-31 | $0.678 | $0.6038 | $0.0742 | 147,936.0 | -5.37% |
| 2024-10-30 | $0.6826 | $0.65 | $0.0326 | 187,155.0 | +0.24% |
| 2024-10-29 | $0.69 | $0.64 | $0.05 | 217,829.0 | -2.77% |
| 2024-10-28 | $0.6989 | $0.6502 | $0.0487 | 267,033.0 | +4.55% |
| 2024-10-25 | $0.67 | $0.58 | $0.09 | 385,068.0 | +8.73% |
| 2024-10-24 | $0.6339 | $0.586 | $0.0479 | 204,831.0 | -4.47% |
| 2024-10-23 | $0.64 | $0.6101 | $0.0299 | 193,269.0 | +1.79% |
| 2024-10-22 | $0.6472 | $0.6089 | $0.0383 | 187,583.0 | +0.00% |
| 2024-10-21 | $0.6599 | $0.6125 | $0.0474 | 307,936.0 | +1.69% |
| 2024-10-18 | $0.653 | $0.6005 | $0.0525 | 370,739.0 | +6.48% |
| 2024-10-17 | $0.6053 | $0.5201 | $0.0852 | 625,535.0 | +8.19% |
| 2024-10-16 | $0.5368 | $0.5164 | $0.0204 | 215,209.0 | +2.94% |
| 2024-10-15 | $0.52 | $0.485 | $0.035 | 90,393.0 | -1.92% |
| 2024-10-14 | $0.52 | $0.50 | $0.02 | 30,295.0 | +4.00% |
| 2024-10-11 | $0.51 | $0.49 | $0.02 | 100,887.0 | +0.56% |
| 2024-10-10 | $0.5001 | $0.4901 | $0.01 | 19,003.0 | -0.56% |
| 2024-10-09 | $0.505 | $0.485 | $0.02 | 61,748.0 | +3.09% |
| 2024-10-08 | $0.50 | $0.471 | $0.029 | 37,790.0 | -1.42% |
Trilogy Metals Inc 주식 (TMQ) 연도별 가격 이력
이 심층 분석에서는 Trilogy Metals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trilogy Metals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trilogy Metals Inc 주식 (TMQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.65 | $0.551 | $0.099 | 849,372.0 | -9.25% |
| 2024-10 | $0.6989 | $0.47 | $0.2289 | 3,897,167.0 | +29.55% |
| 2024-09 | $0.547 | $0.47 | $0.077 | 2,575,720.0 | -10.37% |
| 2024-08 | $0.6782 | $0.471 | $0.2072 | 3,698,541.0 | -20.00% |
| 2024-07 | $0.71 | $0.483 | $0.227 | 9,132,186.0 | +32.61% |
| 2024-06 | $0.52 | $0.4201 | $0.0999 | 2,110,437.0 | +1.19% |
| 2024-05 | $0.5761 | $0.3865 | $0.1896 | 5,451,231.0 | +25.06% |
| 2024-04 | $0.5686 | $0.2501 | $0.3185 | 9,570,202.0 | -19.56% |
| 2024-03 | $0.5225 | $0.42 | $0.1025 | 3,386,483.0 | +16.01% |
| 2024-02 | $0.576 | $0.425 | $0.151 | 2,056,847.0 | -22.41% |
| 2024-01 | $0.614 | $0.4251 | $0.1889 | 6,165,645.0 | +29.19% |
Trilogy Metals Inc 주식 (TMQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.45 | $0.3888 | $0.0612 | 8,170,062.0 | +0.70% |
| 2023-11 | $0.495 | $0.405 | $0.09 | 2,827,874.0 | -6.15% |
| 2023-10 | $0.50 | $0.45 | $0.05 | 2,016,927.0 | -7.14% |
| 2023-09 | $0.5097 | $0.451 | $0.0587 | 1,822,639.0 | +0.14% |
| 2023-08 | $0.5399 | $0.44 | $0.0999 | 2,916,426.0 | -7.87% |
| 2023-07 | $0.649 | $0.51 | $0.139 | 3,984,573.0 | -10.51% |
| 2023-06 | $0.595 | $0.50 | $0.095 | 2,448,836.0 | +20.83% |
| 2023-05 | $0.6863 | $0.4692 | $0.2171 | 6,486,716.0 | -18.09% |
| 2023-04 | $0.6499 | $0.523 | $0.1269 | 3,400,811.0 | +12.51% |
| 2023-03 | $0.575 | $0.505 | $0.07 | 4,120,418.0 | -6.65% |
| 2023-02 | $0.681 | $0.5131 | $0.1679 | 5,141,461.0 | -11.47% |
| 2023-01 | $0.85 | $0.5357 | $0.3143 | 7,330,260.0 | +17.27% |
Trilogy Metals Inc 주식 (TMQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.6484 | $0.5013 | $0.1472 | 7,539,889.0 | -6.48% |
| 2022-11 | $0.6274 | $0.5121 | $0.1153 | 4,095,721.0 | +5.45% |
| 2022-10 | $0.7026 | $0.55 | $0.1526 | 2,902,866.0 | -8.09% |
| 2022-09 | $0.6899 | $0.5505 | $0.1394 | 6,329,966.0 | -7.26% |
| 2022-08 | $0.83 | $0.6101 | $0.2199 | 7,146,982.0 | -0.41% |
| 2022-07 | $0.77 | $0.605 | $0.165 | 6,547,310.0 | -13.16% |
| 2022-06 | $1.10 | $0.75 | $0.3518 | 2,165,047.0 | -23.54% |
| 2022-05 | $1.05 | $0.83 | $0.22 | 2,337,684.0 | -7.51% |
| 2022-04 | $1.35 | $1.00 | $0.35 | 4,893,348.0 | +1.90% |
| 2022-03 | $1.13 | $0.9375 | $0.1924 | 5,666,639.0 | +9.38% |
| 2022-02 | $1.60 | $0.8662 | $0.7338 | 6,500,072.0 | -38.46% |
| 2022-01 | $1.70 | $1.42 | $0.28 | 3,709,906.0 | -5.45% |
0.71%
2.73%
자본화:
|
볼륨(24시간):