THM - International Tower Hill Mines Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20170.370.400.370.390.3972,200
Nov 21, 20170.370.390.370.380.38167,900
Nov 20, 20170.400.400.380.380.38135,600
Nov 17, 20170.380.390.360.380.38175,600
Nov 16, 20170.400.400.370.370.37121,400
Nov 15, 20170.430.430.370.380.38103,000
Nov 14, 20170.410.420.360.390.39356,900
Nov 13, 20170.440.440.410.420.4262,100
Nov 10, 20170.460.460.420.420.4253,900
Nov 09, 20170.440.440.430.430.437,700
Nov 08, 20170.430.450.430.430.4360,600
Nov 07, 20170.420.440.410.440.4478,900
Nov 06, 20170.410.430.410.420.4283,100
Nov 03, 20170.430.450.410.410.4184,700
Nov 02, 20170.430.440.430.430.4350,200
Nov 01, 20170.430.440.420.430.4381,900
Oct 31, 20170.450.460.400.430.43135,200
Oct 30, 20170.460.470.440.450.4598,100
Oct 27, 20170.450.470.430.470.47133,300
Oct 26, 20170.470.470.440.440.44225,800
Oct 25, 20170.490.490.460.460.4672,600
Oct 24, 20170.500.500.470.470.4797,400
Oct 23, 20170.510.510.480.480.48104,100
Oct 20, 20170.510.510.500.510.51129,300
Oct 19, 20170.510.510.510.510.5143,200
Oct 18, 20170.510.510.510.510.5118,800
Oct 17, 20170.510.520.500.510.51104,900
Oct 16, 20170.540.550.520.520.5256,200
Oct 13, 20170.530.530.530.530.5383,800
Oct 12, 20170.510.530.510.530.5360,000
Oct 11, 20170.540.540.500.510.51135,600
Oct 10, 20170.570.570.520.520.52231,800
Oct 09, 20170.520.560.500.530.5386,500
Oct 06, 20170.520.520.500.500.5053,800
Oct 05, 20170.520.520.500.510.5176,200
Oct 04, 20170.520.520.500.510.51100,800
Oct 03, 20170.490.520.490.510.51155,400
Oct 02, 20170.520.530.490.500.50184,100
Sep 29, 20170.550.570.530.540.54143,100
Sep 28, 20170.550.570.540.550.5597,500
Sep 27, 20170.570.570.550.550.5594,900
Sep 26, 20170.550.570.550.550.55100,300
Sep 25, 20170.550.610.550.550.55165,000
Sep 22, 20170.560.580.550.550.5583,500
Sep 21, 20170.570.600.550.560.56118,600
Sep 20, 20170.580.610.560.590.59199,500
Sep 19, 20170.600.600.560.560.56143,800
Sep 18, 20170.590.610.530.570.57231,700
Sep 15, 20170.580.620.580.590.59177,200
Sep 14, 20170.590.610.580.580.58104,500
Sep 13, 20170.610.610.580.590.59102,100
Sep 12, 20170.600.610.590.590.59116,600
Sep 11, 20170.610.620.590.620.62217,600
Sep 08, 20170.640.650.620.620.62106,200
Sep 07, 20170.660.670.640.650.65142,500
Sep 06, 20170.650.660.630.640.64252,200
Sep 05, 20170.600.650.600.640.64202,600
Sep 01, 20170.580.620.580.610.61145,800
Aug 31, 20170.610.620.600.610.6177,800
Aug 30, 20170.620.620.600.610.61203,800
Aug 29, 20170.590.660.580.610.61510,800
Aug 28, 20170.530.580.510.570.57300,100
Aug 25, 20170.520.550.520.540.54112,500
Aug 24, 20170.540.550.510.520.52246,100
Aug 23, 20170.560.560.540.550.55112,400
Aug 22, 20170.530.560.530.540.5425,500
Aug 21, 20170.550.570.530.540.54104,200
Aug 18, 20170.600.610.540.540.54191,800
Aug 17, 20170.530.600.530.580.58326,100
Aug 16, 20170.510.550.510.540.5468,500
Aug 15, 20170.530.530.500.510.51110,300
Aug 14, 20170.560.560.530.540.5443,200
Aug 11, 20170.530.550.530.530.5389,600
Aug 10, 20170.540.550.510.530.53284,100
Aug 09, 20170.500.530.500.500.5086,000
Aug 08, 20170.510.520.510.510.51109,800
Aug 07, 20170.510.520.510.510.5152,200
Aug 04, 20170.520.530.500.500.50117,100
Aug 03, 20170.520.540.520.520.5219,200
Aug 02, 20170.500.560.500.520.52123,100
Aug 01, 20170.530.540.510.520.5259,300
Jul 31, 20170.540.560.470.520.52105,400
Jul 28, 20170.530.550.530.530.53232,200
Jul 27, 20170.560.560.530.530.53223,500
Jul 26, 20170.550.560.530.550.55112,200
Jul 25, 20170.530.560.530.550.55104,600
Jul 24, 20170.560.560.520.540.5465,500
Jul 21, 20170.540.560.540.540.5477,900
Jul 20, 20170.530.570.530.530.53176,300
Jul 19, 20170.540.570.540.550.55471,400
Jul 18, 20170.520.540.520.530.53226,200
Jul 17, 20170.500.530.500.520.52238,500
Jul 14, 20170.450.500.450.480.48293,100
Jul 13, 20170.460.460.450.450.45101,700
Jul 12, 20170.460.460.450.450.45161,900
Jul 11, 20170.460.460.440.450.45167,900
Jul 10, 20170.450.460.450.460.4666,900
Jul 07, 20170.450.470.450.450.45106,100
Jul 06, 20170.470.480.450.460.46134,600
Jul 05, 20170.460.470.460.460.4657,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...