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 (%)
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%)
Nov 01, 2017 1.089 1.140 1.089 1.138 46,878 +0.07(+6.34%)
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%)
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.