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 31, 2018 1.330 1.330 1.280 1.305 38,742 +0.00(+0.32%)
Jan 30, 2018 1.354 1.290 1.301 53,332 -0.05(-3.92%)
Jan 29, 2018 1.300 1.370 1.300 1.354 127,338 +0.04(+3.08%)
Jan 26, 2018 1.299 1.314 1.299 1.314 14,954 +0.01(+1.05%)
Jan 25, 2018 1.288 1.339 1.288 1.300 60,562 +0.02(+1.56%)
Jan 24, 2018 1.234 1.280 1.232 1.280 92,529 +0.05(+4.28%)
Jan 23, 2018 1.230 1.240 1.199 1.228 46,666 -0.00(-0.12%)
Jan 22, 2018 1.255 1.255 1.211 1.229 15,464 -0.01(-0.81%)
Jan 19, 2018 1.240 1.250 1.210 1.239 84,520 +0.02(+1.56%)
Jan 18, 2018 1.270 1.270 1.210 1.220 110,635 -0.02(-1.61%)
Jan 17, 2018 1.270 1.270 1.225 1.240 43,340 -0.03(-2.29%)
Jan 16, 2018 1.320 1.320 1.260 1.269 195,182 -0.00(-0.09%)
Jan 12, 2018 1.270 1.270 1.270 0 +0.02(+1.96%)
Jan 11, 2018 1.220 1.250 1.220 1.246 57,179 +0.03(+2.11%)
Jan 10, 2018 1.226 1.230 1.210 1.220 52,489 -0.01(-0.81%)
Jan 09, 2018 1.220 1.250 1.220 1.230 24,295 +0.00(+0.00%)
Jan 08, 2018 1.250 1.250 1.220 1.230 44,900 -0.02(-1.60%)
Jan 05, 2018 1.250 1.253 1.230 1.250 53,811 +0.02(+1.63%)
Jan 04, 2018 1.220 1.240 1.210 1.230 42,600 +0.03(+2.59%)
Jan 03, 2018 1.220 1.250 1.199 1.199 56,343 -0.02(-1.79%)
Jan 02, 2018 1.210 1.230 1.210 1.221 66,175 +0.02(+1.74%)
Dec 29, 2017 1.200 1.200 1.200 0 +0.05(+4.27%)
Dec 28, 2017 1.130 1.151 1.130 1.151 38,310 +0.02(+1.85%)
Dec 27, 2017 1.125 1.147 1.125 1.130 83,365 +0.04(+3.67%)
Dec 26, 2017 1.070 1.129 1.040 1.090 36,555 -0.05(-4.38%)
Dec 22, 2017 1.145 1.145 1.121 1.140 8,787 +0.01(+0.88%)
Dec 21, 2017 1.120 1.150 1.120 1.130 34,580 +0.01(+0.89%)
Dec 20, 2017 1.111 1.130 1.111 1.120 9,000 +0.02(+1.73%)
Dec 19, 2017 1.120 1.120 1.090 1.101 45,538 -0.01(-0.81%)
Dec 18, 2017 1.170 1.170 1.090 1.110 59,376 -0.01(-0.89%)
Dec 15, 2017 1.110 1.130 1.110 1.120 553,552 +0.01(+0.81%)
Dec 14, 2017 1.100 1.131 1.100 1.111 94,600 -0.04(-3.39%)
Dec 13, 2017 1.100 1.150 1.100 1.150 31,896 +0.07(+6.86%)
Dec 12, 2017 1.005 1.100 1.005 1.076 75,780 +0.03(+2.51%)
Dec 11, 2017 1.010 1.050 1.000 1.050 27,350 +0.03(+2.49%)
Dec 08, 2017 1.080 1.080 0.9982 1.024 28,888 +0.02(+1.65%)
Dec 07, 2017 1.020 1.020 1.000 1.008 64,352 -0.01(-1.18%)
Dec 06, 2017 1.055 1.055 1.020 1.020 50,384 -0.03(-2.88%)
Dec 05, 2017 1.059 1.060 1.033 1.050 33,947 -0.03(-2.78%)
Dec 04, 2017 1.120 1.129 1.060 1.080 25,091 -0.01(-1.01%)
Dec 01, 2017 1.065 1.100 1.060 1.091 61,982 +0.03(+3.18%)
Nov 30, 2017 1.050 1.057 1.030 1.057 810,436 +0.03(+2.49%)
Nov 29, 2017 1.030 1.060 1.020 1.032 116,451 -0.02(-1.71%)
Nov 28, 2017 1.063 1.063 1.030 1.050 35,307 -0.02(-1.97%)
Nov 27, 2017 1.120 1.060 1.071 306,586 -0.05(-4.40%)
Nov 24, 2017 1.140 1.150 1.120 1.120 102,392 -0.01(-1.32%)
Nov 22, 2017 1.110 1.150 1.110 1.135 76,767 +0.04(+3.28%)
Nov 21, 2017 1.080 1.100 1.077 1.099 49,390 +0.02(+1.85%)
Nov 20, 2017 1.100 1.110 1.060 1.079 57,427 -0.03(-2.79%)
Nov 17, 2017 1.100 1.120 1.080 1.110 110,185 +0.01(+1.09%)
Nov 16, 2017 1.075 1.110 1.075 1.098 9,390 +0.02(+1.57%)
Nov 15, 2017 1.070 1.100 1.060 1.081 55,166 -0.04(-3.48%)
Nov 14, 2017 1.177 1.180 1.101 1.120 45,020 -0.05(-4.47%)
Nov 13, 2017 1.157 1.180 1.144 1.172 110,673 -0.01(-0.62%)
Nov 10, 2017 1.180 1.180 1.160 1.180 24,208 -0.00(-0.03%)
Nov 09, 2017 1.180 1.189 1.160 1.180 22,829 -0.03(-2.48%)
Nov 08, 2017 1.187 1.220 1.170 1.210 27,644 +0.02(+1.98%)
Nov 07, 2017 1.180 1.190 1.168 1.187 69,700 +0.03(+2.28%)
Nov 06, 2017 1.160 1.182 1.150 1.160 34,936 +0.02(+1.75%)
Nov 03, 2017 1.164 1.180 1.100 1.140 79,750 +0.01(+0.46%)
Nov 02, 2017 1.155 1.167 1.130 1.135 55,840 -0.00(-0.26%)
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.