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, 2018 0.3200 0.3346 0.3200 0.3289 557,500 -0.01(-2.55%)
Nov 29, 2018 0.3363 0.3375 0.3331 0.3375 23,375 +0.00(+1.14%)
Nov 28, 2018 0.3400 0.3400 0.3337 0.3337 8,450 -0.01(-1.85%)
Nov 27, 2018 0.3262 0.3400 0.3262 0.3400 9,260 +0.00(+0.89%)
Nov 26, 2018 0.3457 0.3457 0.3370 0.3370 21,000 -0.00(-1.17%)
Nov 23, 2018 0.3410 0.3410 0.3410 0.3410 1,100 +0.00(+0.29%)
Nov 21, 2018 0.3400 0.3400 0.3400 0 +0.03(+9.32%)
Nov 20, 2018 0.3482 0.3482 0.3110 0.3110 200,291 -0.04(-12.39%)
Nov 19, 2018 0.3561 0.3640 0.3550 0.3550 56,400 -0.00(-1.09%)
Nov 16, 2018 0.3712 0.3901 0.3589 0.3589 58,500 -0.00(-0.77%)
Nov 15, 2018 0.3479 0.3640 0.3479 0.3617 591,400 +0.04(+11.12%)
Nov 14, 2018 0.3172 0.3277 0.3172 0.3255 27,000 +0.01(+4.53%)
Nov 13, 2018 0.3168 0.3198 0.3100 0.3114 64,650 -0.01(-2.69%)
Nov 12, 2018 0.3300 0.3332 0.3150 0.3200 392,721 -0.01(-3.03%)
Nov 09, 2018 0.3489 0.3489 0.3300 0.3300 452,900 -0.03(-8.59%)
Nov 08, 2018 0.3791 0.3791 0.3610 0.3610 192,500 -0.03(-7.67%)
Nov 07, 2018 0.3949 0.4000 0.3910 0.3910 30,100 -0.00(-0.23%)
Nov 06, 2018 0.4150 0.4155 0.3881 0.3919 10,000 -0.03(-6.65%)
Nov 05, 2018 0.4100 0.4245 0.4100 0.4198 6,050 +0.01(+1.65%)
Nov 02, 2018 0.4049 0.4277 0.4049 0.4130 145,200 +0.02(+5.44%)
Nov 01, 2018 0.3827 0.3917 0.3750 0.3917 78,140 +0.02(+5.84%)
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%)
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.