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 29, 2021 0.2050 0.2050 0.1818 0.1862 49,578 -0.00(-2.41%)
Oct 28, 2021 0.1817 0.1908 0.1817 0.1908 27,727 +0.00(+2.09%)
Oct 27, 2021 0.1856 0.1869 0.1819 0.1869 15,243 -0.00(-1.37%)
Oct 26, 2021 0.1937 0.1895 73,691 -0.01(-4.44%)
Oct 25, 2021 0.1790 0.1983 0.1790 0.1983 171,261 +0.01(+6.96%)
Oct 22, 2021 0.1980 0.1980 0.1854 0.1854 587,047 -0.01(-4.63%)
Oct 21, 2021 0.2054 0.2054 0.1862 0.1944 389,024 -0.01(-5.17%)
Oct 20, 2021 0.2028 0.2106 0.1984 0.2050 158,188 +0.00(+0.05%)
Oct 19, 2021 0.2110 0.2154 0.2011 0.2049 217,368 -0.01(-3.07%)
Oct 18, 2021 0.1980 0.2143 0.1964 0.2114 991,866 +0.03(+15.08%)
Oct 15, 2021 0.1800 0.2024 0.1800 0.1837 1,957,838 +0.01(+6.00%)
Oct 14, 2021 0.1697 0.1819 0.1697 0.1733 5,318,185 +0.00(+2.42%)
Oct 13, 2021 0.1800 0.1800 0.1610 0.1692 1,494,653 +0.00(+0.24%)
Oct 12, 2021 0.1500 0.1708 0.1500 0.1688 1,151,426 +0.00(+2.93%)
Oct 11, 2021 0.1640 0.1640 0.1500 0.1640 275,951 +0.01(+4.59%)
Oct 08, 2021 0.1550 0.1569 0.1520 0.1568 774,361 +0.01(+5.59%)
Oct 07, 2021 0.1500 0.1515 0.1371 0.1485 316,495 +0.01(+10.33%)
Oct 06, 2021 0.1389 0.1389 0.1345 0.1346 157,205 -0.00(-3.03%)
Oct 05, 2021 0.1437 0.1437 0.1388 0.1388 1,262 -0.01(-4.01%)
Oct 04, 2021 0.1469 0.1479 0.1373 0.1446 21,525 +0.01(+8.07%)
Oct 01, 2021 0.1385 0.1388 0.1338 0.1338 13,888 -0.00(-3.46%)
Sep 30, 2021 0.1311 0.1386 0.1311 0.1386 36,200 -0.00(-1.98%)
Sep 29, 2021 0.1368 0.1454 0.1360 0.1414 26,963 -0.00(-0.70%)
Sep 28, 2021 0.1432 0.1432 0.1350 0.1424 93,798 -0.00(-1.11%)
Sep 27, 2021 0.1372 0.1590 0.1372 0.1440 22,146 +0.00(+1.69%)
Sep 24, 2021 0.1371 0.1464 0.1371 0.1416 25,616 -0.00(-0.56%)
Sep 23, 2021 0.1380 0.1424 0.1380 0.1424 74,623 +0.00(+0.92%)
Sep 22, 2021 0.1319 0.1411 0.1319 0.1411 10,765 +0.01(+6.25%)
Sep 21, 2021 0.1300 0.1328 0.1289 0.1328 105,002 +0.00(+1.76%)
Sep 20, 2021 0.1366 0.1370 0.1305 0.1305 69,761 -0.01(-7.25%)
Sep 17, 2021 0.1454 0.1457 0.1407 0.1407 137,475 -0.01(-3.43%)
Sep 16, 2021 0.1455 0.1497 0.1455 0.1457 6,033 -0.00(-3.06%)
Sep 15, 2021 0.1565 0.1565 0.1494 0.1503 3,655 +0.00(+0.20%)
Sep 14, 2021 0.1640 0.1640 0.1500 0.1500 40,683 -0.00(-2.47%)
Sep 13, 2021 0.1501 0.1608 0.1501 0.1538 83,094 -0.00(-0.84%)
Sep 10, 2021 0.1542 0.1556 0.1538 0.1551 24,995 -0.00(-0.19%)
Sep 09, 2021 0.1548 0.1554 0.1498 0.1554 9,043 -0.00(-1.46%)
Sep 08, 2021 0.1539 0.1632 0.1497 0.1577 33,619 +0.00(+1.74%)
Sep 07, 2021 0.1445 0.1589 0.1445 0.1550 21,942 +0.01(+4.94%)
Sep 03, 2021 0.1474 0.1517 0.1400 0.1477 49,220 +0.00(+0.68%)
Sep 02, 2021 0.1465 0.1494 0.1463 0.1467 208,782 -0.00(-1.34%)
Sep 01, 2021 0.1580 0.1580 0.1462 0.1487 32,769 -0.00(-1.20%)
Aug 31, 2021 0.1440 0.1545 0.1440 0.1505 31,975 -0.00(-2.97%)
Aug 30, 2021 0.1525 0.1554 0.1488 0.1551 23,668 -0.00(-2.45%)
Aug 27, 2021 0.1417 0.1590 0.1380 0.1590 23,200 +0.02(+15.05%)
Aug 26, 2021 0.1452 0.1452 0.1381 0.1382 13,078 -0.00(-1.92%)
Aug 25, 2021 0.1407 0.1409 0.1384 0.1409 5,733 +0.00(+1.51%)
Aug 24, 2021 0.1307 0.1393 0.1304 0.1388 99,996 +0.00(+2.97%)
Aug 23, 2021 0.1380 0.1380 0.1265 0.1348 120,639 +0.00(+1.35%)
Aug 20, 2021 0.1257 0.1330 0.1257 0.1330 561,766 +0.00(+0.15%)
Aug 19, 2021 0.1500 0.1500 0.1325 0.1328 1,092,804 -0.02(-11.29%)
Aug 18, 2021 0.1500 0.1543 0.1465 0.1497 291,083 -0.00(-2.35%)
Aug 17, 2021 0.1600 0.1600 0.1501 0.1533 174,428 -0.01(-4.78%)
Aug 16, 2021 0.1600 0.1638 0.1600 0.1610 881,570 +0.00(+0.63%)
Aug 13, 2021 0.1638 0.1638 0.1600 0.1600 48,350 +0.00(+0.00%)
Aug 12, 2021 0.1642 0.1642 0.1600 0.1600 5,708 +0.00(+0.00%)
Aug 11, 2021 0.1640 0.1640 0.1559 0.1600 25,556 -0.00(-0.56%)
Aug 10, 2021 0.1554 0.1609 0.1550 0.1609 851,408 +0.01(+3.47%)
Aug 09, 2021 0.1622 0.1622 0.1507 0.1555 86,668 -0.01(-5.01%)
Aug 06, 2021 0.1650 0.1750 0.1630 0.1637 44,836 -0.01(-6.46%)
Aug 05, 2021 0.1750 0.1766 0.1750 0.1750 101,313 -0.00(-0.17%)
Aug 04, 2021 0.1834 0.1834 0.1753 0.1753 23,953 -0.01(-4.73%)
Aug 03, 2021 0.1820 0.1840 0.1820 0.1840 36,939 +0.00(+2.22%)
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.