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 (%)
Oct 31, 2017 1.070 1.095 1.060 1.070 691,288 -0.02(-1.62%)
Oct 30, 2017 1.070 1.099 1.060 1.088 99,467 +0.01(+0.70%)
Oct 27, 2017 1.120 1.120 1.042 1.080 128,671 -0.04(-3.39%)
Oct 26, 2017 1.150 1.159 1.100 1.118 71,828 -0.03(-2.79%)
Oct 25, 2017 1.190 1.190 1.150 1.150 35,659 -0.05(-4.17%)
Oct 24, 2017 1.174 1.200 1.160 1.200 15,960 +0.04(+3.25%)
Oct 23, 2017 1.201 1.209 1.160 1.162 65,625 -0.03(-2.25%)
Oct 20, 2017 1.180 1.200 1.179 1.189 44,019 +0.03(+2.17%)
Oct 19, 2017 1.192 1.193 1.150 1.164 86,105 -0.04(-3.65%)
Oct 18, 2017 1.150 1.220 1.150 1.208 56,416 +0.01(+0.68%)
Oct 17, 2017 1.245 1.260 1.170 1.200 204,287 -0.07(-5.21%)
Oct 16, 2017 1.284 1.290 1.250 1.266 56,154 +0.01(+0.44%)
Oct 13, 2017 1.274 1.274 1.251 1.260 25,392 +0.00(+0.24%)
Oct 12, 2017 1.256 1.279 1.240 1.257 48,332 +0.01(+1.02%)
Oct 11, 2017 1.230 1.260 1.230 1.244 52,461 -0.03(-2.02%)
Oct 10, 2017 1.299 1.299 1.260 1.270 34,878 -0.03(-2.31%)
Oct 09, 2017 1.300 1.340 1.280 1.300 56,442 +0.00(+0.35%)
Oct 06, 2017 1.290 1.300 1.250 1.296 96,791 +0.02(+1.21%)
Oct 05, 2017 1.290 1.300 1.277 1.280 182,099 +0.02(+1.43%)
Oct 04, 2017 1.262 1.299 1.250 1.262 134,070 +0.01(+0.96%)
Oct 03, 2017 1.186 1.280 1.186 1.250 121,180 +0.06(+5.04%)
Oct 02, 2017 1.144 1.200 1.135 1.190 93,409 +0.05(+4.39%)
Sep 29, 2017 1.143 1.143 1.115 1.140 53,396 -0.01(-0.54%)
Sep 28, 2017 1.110 1.150 1.110 1.146 54,135 +0.04(+3.26%)
Sep 27, 2017 1.138 1.148 1.110 1.110 101,189 -0.02(-1.77%)
Sep 26, 2017 1.110 1.140 1.100 1.130 107,470 +0.02(+1.80%)
Sep 25, 2017 1.150 1.150 1.070 1.110 158,048 -0.03(-2.63%)
Sep 22, 2017 1.168 1.168 1.130 1.140 62,351 -0.01(-0.58%)
Sep 21, 2017 1.135 1.160 1.130 1.147 72,555 -0.03(-2.83%)
Sep 20, 2017 1.120 1.180 1.120 1.180 33,571 +0.05(+4.22%)
Sep 19, 2017 1.150 1.150 1.130 1.132 26,760 -0.02(-1.62%)
Sep 18, 2017 1.100 1.160 1.100 1.151 37,252 +0.01(+0.96%)
Sep 15, 2017 1.171 1.180 1.129 1.140 47,676 -0.03(-2.56%)
Sep 14, 2017 1.110 1.170 1.110 1.170 31,239 +0.05(+4.37%)
Sep 13, 2017 1.179 1.180 1.120 1.121 81,537 -0.06(-5.18%)
Sep 12, 2017 1.190 1.200 1.180 1.182 26,537 -0.01(-0.65%)
Sep 11, 2017 1.210 1.210 1.175 1.190 36,899 +0.02(+1.71%)
Sep 08, 2017 1.200 1.200 1.160 1.170 65,077 -0.07(-5.65%)
Sep 07, 2017 1.270 1.270 1.239 1.240 35,379 -0.02(-1.59%)
Sep 06, 2017 1.197 1.260 1.177 1.260 91,205 +0.06(+5.00%)
Sep 05, 2017 1.250 1.290 1.171 1.200 447,859 -0.04(-3.15%)
Sep 01, 2017 1.170 1.250 1.160 1.239 242,928 +0.10(+8.68%)
Aug 31, 2017 1.145 1.160 1.120 1.140 53,352 -0.01(-0.87%)
Aug 30, 2017 1.180 1.185 1.137 1.150 75,377 -0.03(-2.39%)
Aug 29, 2017 1.180 1.190 1.150 1.178 115,220 +0.01(+0.52%)
Aug 28, 2017 1.170 1.180 1.150 1.172 327,951 +0.03(+2.81%)
Aug 25, 2017 1.154 1.169 1.140 1.140 54,119 -0.00(-0.33%)
Aug 24, 2017 1.129 1.168 1.110 1.144 181,385 +0.02(+2.12%)
Aug 23, 2017 1.140 1.140 1.100 1.120 237,639 -0.02(-1.35%)
Aug 22, 2017 1.145 1.167 1.130 1.135 520,754 +0.01(+0.60%)
Aug 21, 2017 1.120 1.149 1.118 1.129 1,100,466 +0.02(+1.67%)
Aug 18, 2017 1.120 1.140 1.110 1.110 221,840 +0.01(+1.09%)
Aug 17, 2017 1.152 1.152 1.098 1.098 72,900 -0.06(-5.42%)
Aug 16, 2017 1.080 1.180 1.077 1.161 313,006 +0.12(+11.62%)
Aug 15, 2017 1.040 1.040 1.039 1.040 8,000 +0.00(+0.00%)
Aug 14, 2017 1.018 1.040 1.010 1.040 144,500 +0.03(+2.97%)
Aug 11, 2017 1.000 1.010 0.9832 1.010 3,800 +0.00(+0.00%)
Aug 10, 2017 1.036 1.040 1.010 1.010 3,780 -0.04(-3.72%)
Aug 09, 2017 1.040 1.060 1.031 1.049 14,953 +0.02(+1.94%)
Aug 08, 2017 1.002 1.030 0.9838 1.029 73,325 +0.04(+3.58%)
Aug 07, 2017 0.9300 0.9934 0.9300 0.9934 29,150 -0.01(-0.56%)
Aug 04, 2017 0.9718 1.000 0.9700 0.9990 13,223 +0.02(+1.95%)
Aug 03, 2017 1.000 1.002 0.9708 0.9799 25,920 -0.03(-2.80%)
Aug 02, 2017 1.010 1.023 1.008 1.008 19,230 -0.01(-0.99%)
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.