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 30, 2020 0.0977 0.0980 0.0923 0.0924 51,800 -0.00(-1.70%)
Oct 29, 2020 0.0961 0.0961 0.0920 0.0940 12,555 -0.00(-2.49%)
Oct 28, 2020 0.1000 0.1000 0.0924 0.0964 79,450 -0.01(-7.40%)
Oct 27, 2020 0.1025 0.1041 0.1025 0.1041 200,000 +0.00(+0.00%)
Oct 26, 2020 0.1000 0.1041 0.1000 0.1041 13,031 +0.00(+1.07%)
Oct 23, 2020 0.1100 0.1100 0.1012 0.1030 123,000 -0.01(-4.63%)
Oct 22, 2020 0.1080 0.1080 0.1080 0.1080 110,020 +0.00(+0.00%)
Oct 21, 2020 0.1097 0.1109 0.1052 0.1080 458,000 +0.00(+0.37%)
Oct 20, 2020 0.1000 0.1076 0.1000 0.1076 114,266 +0.01(+7.60%)
Oct 19, 2020 0.0988 0.1041 0.0973 0.1000 15,450 -0.00(-1.67%)
Oct 16, 2020 0.1080 0.1080 0.0961 0.1017 7,100 -0.00(-1.83%)
Oct 15, 2020 0.1019 0.1036 0.1019 0.1036 38,850 +0.00(+4.44%)
Oct 13, 2020 0.0992 0.0992 0.0992 0 +0.01(+10.22%)
Oct 12, 2020 0.0973 0.1046 0.0900 0.0900 10,000 -0.01(-10.45%)
Oct 09, 2020 0.1041 0.1041 0.0971 0.1005 136,000 -0.00(-1.76%)
Oct 08, 2020 0.1023 0.1023 0.1023 0.1023 4,521 +0.00(+4.07%)
Oct 07, 2020 0.0964 0.0983 0.0964 0.0983 4,135 +0.00(+0.10%)
Oct 06, 2020 0.1026 0.1026 0.0980 0.0982 21,450 -0.01(-5.76%)
Oct 05, 2020 0.1050 0.1050 0.0980 0.1042 5,482 +0.01(+7.87%)
Oct 02, 2020 0.0990 0.1000 0.0963 0.0966 121,400 -0.00(-3.40%)
Oct 01, 2020 0.1105 0.1105 0.1000 0.1000 145,500 -0.01(-6.54%)
Sep 30, 2020 0.1072 0.1104 0.1050 0.1070 2,000 -0.00(-1.20%)
Sep 29, 2020 0.1070 0.1083 0.1031 0.1083 14,091 +0.00(+1.21%)
Sep 28, 2020 0.1074 0.1074 0.1010 0.1070 21,700 +0.00(+0.94%)
Sep 25, 2020 0.1060 0.1060 0.1060 0.1060 20,400 -0.00(-2.39%)
Sep 24, 2020 0.1050 0.1100 0.1023 0.1086 522,700 +0.01(+5.03%)
Sep 23, 2020 0.1100 0.1120 0.1034 0.1034 28,291 -0.01(-7.68%)
Sep 22, 2020 0.1005 0.1165 0.1005 0.1120 31,709 -0.00(-2.01%)
Sep 21, 2020 0.1250 0.1250 0.1126 0.1143 38,700 -0.01(-8.63%)
Sep 18, 2020 0.1273 0.1290 0.1247 0.1251 74,800 -0.00(-0.08%)
Sep 17, 2020 0.1230 0.1252 0.1230 0.1252 4,902 +0.00(+1.95%)
Sep 16, 2020 0.1215 0.1299 0.1164 0.1228 105,252 -0.01(-5.54%)
Sep 15, 2020 0.1291 0.1300 0.1269 0.1300 2,500 +0.00(+0.23%)
Sep 14, 2020 0.1150 0.1297 0.1150 0.1297 15,495 +0.01(+8.08%)
Sep 11, 2020 0.1330 0.1330 0.1186 0.1200 3,600 -0.00(-2.91%)
Sep 10, 2020 0.1140 0.1250 0.1140 0.1236 46,524 +0.01(+4.22%)
Sep 09, 2020 0.1138 0.1186 0.1100 0.1186 33,138 +0.00(+3.31%)
Sep 08, 2020 0.1101 0.1152 0.1094 0.1148 40,296 -0.01(-4.33%)
Sep 04, 2020 0.1140 0.1200 0.1134 0.1200 54,700 +0.00(+3.90%)
Sep 03, 2020 0.1184 0.1197 0.1100 0.1155 145,702 -0.01(-5.33%)
Sep 02, 2020 0.1300 0.1310 0.1207 0.1220 78,854 -0.01(-7.37%)
Sep 01, 2020 0.1250 0.1334 0.1250 0.1317 44,182 +0.01(+4.11%)
Aug 31, 2020 0.1340 0.1340 0.1180 0.1265 131,809 +0.01(+6.93%)
Aug 28, 2020 0.1080 0.1183 0.1059 0.1183 167,400 +0.02(+14.85%)
Aug 27, 2020 0.1030 0.1055 0.1030 0.1030 32,939 -0.01(-5.94%)
Aug 26, 2020 0.1045 0.1095 0.1045 0.1095 7,252 +0.00(+3.20%)
Aug 25, 2020 0.1088 0.1137 0.1061 0.1061 12,599 -0.00(-2.03%)
Aug 24, 2020 0.1100 0.1186 0.1083 0.1083 127,654 -0.01(-5.74%)
Aug 21, 2020 0.1103 0.1149 0.1042 0.1149 148,800 +0.00(+0.88%)
Aug 20, 2020 0.1184 0.1195 0.1100 0.1139 16,931 -0.01(-4.29%)
Aug 19, 2020 0.1100 0.1195 0.1050 0.1190 221,910 +0.02(+17.59%)
Aug 18, 2020 0.1063 0.1078 0.1000 0.1012 518,028 +0.01(+5.53%)
Aug 17, 2020 0.0965 0.1000 0.0935 0.0959 236,345 +0.01(+6.79%)
Aug 14, 2020 0.0980 0.1000 0.0898 0.0898 101,200 -0.00(-5.07%)
Aug 13, 2020 0.0983 0.0999 0.0890 0.0946 25,112 -0.00(-0.11%)
Aug 12, 2020 0.0946 0.0981 0.0904 0.0947 13,680 +0.00(+5.22%)
Aug 11, 2020 0.0924 0.1010 0.0900 0.0900 74,280 -0.01(-7.50%)
Aug 10, 2020 0.1000 0.1000 0.0934 0.0973 364,500 +0.00(+2.64%)
Aug 07, 2020 0.0875 0.1012 0.0800 0.0948 1,332,400 +0.01(+7.97%)
Aug 06, 2020 0.0809 0.0878 0.0809 0.0878 53,005 +0.01(+7.73%)
Aug 05, 2020 0.0825 0.0844 0.0783 0.0815 254,719 +0.01(+6.54%)
Aug 04, 2020 0.0745 0.0800 0.0700 0.0765 399,882 -0.01(-10.00%)
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.