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 (%)
Dec 31, 2018 0.3039 0.3039 0.2881 0.2910 101,600 -0.00(-0.17%)
Dec 28, 2018 0.2930 0.3008 0.2915 0.2915 12,700 -0.01(-2.83%)
Dec 27, 2018 0.2740 0.3000 0.2740 0.3000 329,850 +0.02(+9.09%)
Dec 26, 2018 0.2990 0.2990 0.2520 0.2750 24,700 -0.01(-1.79%)
Dec 24, 2018 0.2760 0.2823 0.2700 0.2800 213,500 +0.02(+8.15%)
Dec 21, 2018 0.2680 0.2680 0.2550 0.2589 512,200 -0.02(-5.61%)
Dec 20, 2018 0.2796 0.2800 0.2716 0.2743 33,687 -0.01(-2.04%)
Dec 19, 2018 0.2811 0.2882 0.2800 0.2800 69,520 +0.00(+0.00%)
Dec 18, 2018 0.2900 0.2919 0.2800 0.2800 34,175 -0.02(-5.41%)
Dec 17, 2018 0.3140 0.3140 0.2960 0.2960 206,500 -0.02(-6.03%)
Dec 14, 2018 0.3200 0.3200 0.3127 0.3150 204,500 -0.00(-1.53%)
Dec 13, 2018 0.3251 0.3251 0.3199 0.3199 600 -0.01(-3.03%)
Dec 12, 2018 0.3220 0.3299 0.3220 0.3299 73,027 +0.01(+3.09%)
Dec 11, 2018 0.3300 0.3333 0.3150 0.3200 89,929 +0.00(+0.00%)
Dec 10, 2018 0.3297 0.3300 0.3200 0.3200 38,122 -0.01(-3.90%)
Dec 07, 2018 0.3320 0.3466 0.3320 0.3330 55,000 +0.00(+0.12%)
Dec 06, 2018 0.3200 0.3326 0.3200 0.3326 5,375 -0.01(-2.58%)
Dec 04, 2018 0.3600 0.3600 0.3414 0.3414 54,000 -0.02(-5.72%)
Dec 03, 2018 0.3700 0.3716 0.3580 0.3621 169,000 +0.03(+10.09%)
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%)
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.