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, 2018 0.3726 0.3750 0.3550 0.3701 54,040 -0.00(-0.30%)
Oct 30, 2018 0.3810 0.3810 0.3712 0.3712 149,000 -0.02(-4.16%)
Oct 29, 2018 0.3968 0.3968 0.3873 0.3873 7,990 -0.01(-2.69%)
Oct 26, 2018 0.3973 0.4056 0.3879 0.3980 117,100 +0.00(+0.18%)
Oct 25, 2018 0.4183 0.4250 0.3947 0.3973 191,860 -0.01(-3.03%)
Oct 24, 2018 0.4060 0.4097 0.3896 0.4097 106,330 +0.01(+3.20%)
Oct 23, 2018 0.4540 0.4551 0.3754 0.3970 965,933 -0.09(-18.56%)
Oct 22, 2018 0.4959 0.4980 0.4829 0.4875 40,150 -0.01(-2.50%)
Oct 19, 2018 0.4980 0.5054 0.4856 0.5000 114,100 +0.01(+2.25%)
Oct 18, 2018 0.5350 0.5350 0.4890 0.4890 210,615 -0.05(-9.61%)
Oct 17, 2018 0.5544 0.5632 0.5410 0.5410 31,705 -0.02(-2.70%)
Oct 16, 2018 0.5600 0.5600 0.5560 0.5560 2,500 +0.00(+0.18%)
Oct 15, 2018 0.5666 0.5666 0.5532 0.5550 59,514 +0.00(+0.56%)
Oct 12, 2018 0.5500 0.5521 0.5500 0.5519 9,100 -0.00(-0.13%)
Oct 11, 2018 0.5500 0.5536 0.5500 0.5526 6,825 +0.00(+0.47%)
Oct 10, 2018 0.5624 0.5624 0.5396 0.5500 57,386 -0.03(-4.43%)
Oct 09, 2018 0.5815 0.5892 0.5630 0.5755 78,230 -0.00(-0.78%)
Oct 08, 2018 0.5580 0.5800 0.5434 0.5800 19,202 +0.01(+1.43%)
Oct 05, 2018 0.5798 0.5815 0.5620 0.5718 21,000 -0.03(-4.43%)
Oct 04, 2018 0.5988 0.5988 0.5983 0.5983 5,100 +0.00(+0.13%)
Oct 03, 2018 0.6038 0.6038 0.5920 0.5975 26,332 -0.00(-0.53%)
Oct 02, 2018 0.6050 0.6127 0.6000 0.6007 196,560 +0.02(+3.98%)
Oct 01, 2018 0.5915 0.5934 0.5773 0.5777 24,951 -0.00(-0.40%)
Sep 28, 2018 0.5719 0.5800 0.5719 0.5800 4,600 +0.03(+5.02%)
Sep 27, 2018 0.5500 0.5523 0.5400 0.5523 16,600 -0.00(-0.27%)
Sep 26, 2018 0.5826 0.5826 0.5410 0.5538 235,459 -0.02(-4.04%)
Sep 25, 2018 0.5772 0.5796 0.5700 0.5771 40,325 -0.01(-1.70%)
Sep 24, 2018 0.5966 0.5966 0.5760 0.5871 12,300 -0.01(-0.91%)
Sep 21, 2018 0.5680 0.6132 0.5680 0.5925 37,700 +0.01(+2.51%)
Sep 20, 2018 0.5838 0.5838 0.5727 0.5780 32,500 +0.02(+3.94%)
Sep 19, 2018 0.5500 0.5561 0.5500 0.5561 3,700 +0.00(+0.22%)
Sep 18, 2018 0.5442 0.5549 0.5442 0.5549 1,600 +0.02(+2.89%)
Sep 17, 2018 0.5423 0.5450 0.5371 0.5393 7,250 -0.01(-0.96%)
Sep 14, 2018 0.5445 0.5445 0.5445 0.5445 1,000 +0.00(+0.39%)
Sep 13, 2018 0.5450 0.5450 0.5424 0.5424 4,101 -0.01(-2.16%)
Sep 12, 2018 0.5177 0.5544 0.5177 0.5544 59,050 +0.04(+7.11%)
Sep 11, 2018 0.5172 0.5179 0.5172 0.5176 9,595 -0.02(-4.09%)
Sep 10, 2018 0.5297 0.5397 0.5297 0.5397 5,200 -0.01(-1.42%)
Sep 07, 2018 0.5477 0.5477 0.5475 0.5475 3,000 -0.01(-2.09%)
Sep 06, 2018 0.5592 0.5592 0.5592 0.5592 2,000 +0.01(+2.59%)
Sep 05, 2018 0.5696 0.5767 0.5451 0.5451 42,659 -0.01(-2.50%)
Sep 04, 2018 0.5635 0.5685 0.5561 0.5591 11,161 -0.02(-3.14%)
Aug 31, 2018 0.5772 0.5772 0.5772 0 -0.00(-0.10%)
Aug 30, 2018 0.6010 0.6010 0.5778 0.5778 8,250 -0.03(-5.28%)
Aug 29, 2018 0.6100 0.6131 0.6029 0.6100 5,624 +0.01(+1.24%)
Aug 28, 2018 0.6190 0.6271 0.6025 0.6025 81,950 +0.02(+4.15%)
Aug 27, 2018 0.5400 0.6017 0.5400 0.5785 63,984 +0.02(+4.05%)
Aug 24, 2018 0.5140 0.5600 0.5140 0.5560 45,300 +0.03(+4.91%)
Aug 23, 2018 0.5205 0.5300 0.5205 0.5300 5,700 -0.01(-1.92%)
Aug 22, 2018 0.5450 0.5450 0.5404 0.5404 13,500 +0.00(+0.07%)
Aug 21, 2018 0.5441 0.5600 0.5292 0.5400 26,485 +0.01(+1.07%)
Aug 20, 2018 0.5279 0.5358 0.5279 0.5343 13,992 -0.01(-1.44%)
Aug 17, 2018 0.5434 0.5444 0.5358 0.5421 50,400 +0.01(+2.71%)
Aug 16, 2018 0.4989 0.5278 0.4989 0.5278 15,968 +0.04(+7.43%)
Aug 15, 2018 0.5035 0.5035 0.4540 0.4913 111,050 -0.02(-4.53%)
Aug 14, 2018 0.5196 0.5278 0.5122 0.5146 186,829 -0.02(-4.12%)
Aug 13, 2018 0.5461 0.5561 0.5308 0.5367 36,648 -0.02(-3.05%)
Aug 10, 2018 0.5728 0.5728 0.5400 0.5536 99,700 -0.03(-4.93%)
Aug 09, 2018 0.5830 0.5908 0.5823 0.5823 35,700 -0.02(-2.56%)
Aug 08, 2018 0.5976 0.6002 0.5893 0.5976 68,690 +0.01(+1.63%)
Aug 07, 2018 0.5922 0.5922 0.5830 0.5880 16,000 +0.00(+0.51%)
Aug 06, 2018 0.5500 0.6075 0.5500 0.5850 4,650 -0.01(-1.32%)
Aug 03, 2018 0.5928 0.5928 0.5928 0.5928 1,400 +0.00(+0.29%)
Aug 02, 2018 0.5950 0.5950 0.5900 0.5911 7,600 -0.01(-1.53%)
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.