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

Trevali Mining Corp (OP: TREVF )

0.1600 UNCHANGED
Last Price Updated: 2:24 PM EDT, Aug 19, 2022 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 (%)
Jan 30, 2015 0.7650 0.7871 0.7650 0.7871 31,076 +0.01(+1.82%)
Jan 29, 2015 0.8257 0.8257 0.7700 0.7730 34,920 -0.05(-5.66%)
Jan 28, 2015 0.8242 0.8300 0.8180 0.8194 18,700 -0.02(-2.91%)
Jan 27, 2015 0.8338 0.8640 0.8338 0.8440 19,700 -0.01(-0.71%)
Jan 23, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Jan 22, 2015 0.8601 0.8720 0.8599 0.8600 19,900 +0.02(+2.38%)
Jan 21, 2015 0.8482 0.8482 0.8400 0.8400 2,500 -0.01(-0.90%)
Jan 20, 2015 0.8490 0.8490 0.8476 0.8476 2,895 +0.01(+0.78%)
Jan 16, 2015 0.8410 0.8410 0.8410 0 +0.02(+2.19%)
Jan 15, 2015 0.8300 0.8350 0.8230 0.8230 15,450 -0.02(-1.91%)
Jan 14, 2015 0.8500 0.8480 0.8300 0.8390 87,975 -0.04(-4.98%)
Jan 13, 2015 0.8830 0 +0.01(+1.03%)
Jan 12, 2015 0.8740 0.8740 0.8740 0.8740 14,033 -0.01(-0.91%)
Jan 07, 2015 0.8820 0.8820 0.8820 0 -0.02(-2.00%)
Jan 06, 2015 0.9000 0.9000 0.9000 0.9000 3,010 -0.02(-2.39%)
Jan 05, 2015 0.9300 0.9300 0.9220 0.9220 1,400 -0.02(-1.90%)
Jan 02, 2015 0.9260 0.9399 0.9260 0.9399 840 +0.01(+1.56%)
Dec 31, 2014 0.9255 0.9255 0.9255 0 -0.01(-1.08%)
Dec 30, 2014 0.9356 0.9356 0.9356 0.9356 1,000 -0.01(-1.52%)
Dec 26, 2014 0.9500 0.9500 0.9500 0 +0.03(+3.80%)
Dec 24, 2014 0.9152 0.9152 0.9152 0 -0.02(-2.12%)
Dec 23, 2014 0.9154 0.9350 0.9154 0.9350 2,100 +0.01(+1.08%)
Dec 22, 2014 0.9100 0.9250 0.8990 0.9250 8,158 +0.02(+2.55%)
Dec 17, 2014 0.9020 0.9020 0.9020 0 +0.01(+1.46%)
Dec 16, 2014 0.8910 0.8910 0.8890 0.8890 50,140 +0.01(+0.91%)
Dec 15, 2014 0.8760 0.8840 0.8650 0.8810 16,568 +0.01(+1.57%)
Dec 12, 2014 0.8512 0.8700 0.8350 0.8674 1,200 +0.01(+0.73%)
Dec 11, 2014 0.8730 0.8730 0.8611 0.8611 3,000 -0.02(-2.04%)
Dec 10, 2014 0.8684 0.8790 0.8684 0.8790 10,000 -0.00(-0.11%)
Dec 09, 2014 0.8590 0.8800 0.8590 0.8800 3,000 +0.03(+3.53%)
Dec 08, 2014 0.8407 0.8510 0.8407 0.8500 6,324 -0.02(-2.51%)
Dec 05, 2014 0.8530 0.8719 0.8530 0.8719 24,000 +0.01(+1.15%)
Dec 04, 2014 0.8750 0.8750 0.8566 0.8620 49,910 -0.01(-1.15%)
Dec 03, 2014 0.8768 0.8770 0.8720 0.8720 80,000 +0.02(+1.89%)
Dec 02, 2014 0.8678 0.8780 0.8558 0.8558 17,250 -0.03(-3.51%)
Dec 01, 2014 0.8810 0.8869 0.8740 0.8869 21,081 +0.01(+0.78%)
Nov 28, 2014 0.9530 0.9530 0.8800 0.8800 58,700 -0.09(-9.47%)
Nov 26, 2014 0.9720 0.9720 0.9720 0 -0.03(-2.80%)
Nov 25, 2014 1.010 1.010 1.000 1.000 1,500 -0.02(-1.96%)
Nov 24, 2014 1.030 1.030 1.020 1.020 2,930 +0.02(+2.16%)
Nov 21, 2014 0.9920 1.004 0.9920 0.9984 2,988 +0.08(+9.11%)
Nov 20, 2014 0.9150 0.9150 0.9150 0.9150 11,045 -0.03(-2.76%)
Nov 19, 2014 0.9662 0.9662 0.9410 0.9410 14,000 -0.01(-1.16%)
Nov 18, 2014 0.9491 0.9520 0.9491 0.9520 4,000 +0.01(+1.15%)
Nov 17, 2014 0.9680 0.9680 0.9412 0.9412 7,200 -0.04(-3.96%)
Nov 14, 2014 0.9800 0.9800 0.9800 0.9800 1,300 -0.01(-1.41%)
Nov 13, 2014 0.9940 0.9940 0.9940 0.9940 1,000 +0.04(+3.97%)
Nov 12, 2014 0.9577 0.9610 0.9560 0.9560 11,296 +0.02(+2.10%)
Nov 11, 2014 0.9363 0.9363 0.9363 0.9363 2,500 +0.05(+6.04%)
Nov 07, 2014 0.8830 0.8830 0.8830 0 +0.00(+0.46%)
Nov 06, 2014 0.8700 0.9080 0.8700 0.8790 23,437 -0.01(-1.24%)
Nov 05, 2014 0.8890 0.8900 0.8430 0.8900 51,300 -0.03(-3.58%)
Nov 04, 2014 0.9870 0.9870 0.9230 0.9230 18,482 -0.06(-6.20%)
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.