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 (%)
Feb 29, 2016 0.3158 0.3159 0.3003 0.3003 22,560 -0.02(-7.31%)
Feb 26, 2016 0.3215 0.3240 0.3215 0.3240 5,000 +0.02(+7.25%)
Feb 24, 2016 0.3021 0.3021 0.3021 0 +0.02(+5.30%)
Feb 23, 2016 0.2920 0.2979 0.2800 0.2869 26,500 -0.00(-1.10%)
Feb 22, 2016 0.2900 0.3050 0.2871 0.2901 109,300 +0.02(+8.37%)
Feb 19, 2016 0.2620 0.2700 0.2600 0.2677 44,500 +0.00(+1.52%)
Feb 18, 2016 0.2666 0.2700 0.2637 0.2637 291,500 -0.00(-1.57%)
Feb 17, 2016 0.2600 0.2809 0.2600 0.2679 230,000 +0.03(+11.44%)
Feb 16, 2016 0.2479 0.2625 0.2404 0.2404 216,200 -0.02(-7.43%)
Feb 12, 2016 0.2597 0.2597 0.2597 0 +0.01(+3.54%)
Feb 11, 2016 0.2487 0.2589 0.2443 0.2508 18,180 +0.00(+0.45%)
Feb 10, 2016 0.2497 0.2497 0.2497 0.2497 500 -0.01(-4.98%)
Feb 09, 2016 0.2610 0.2628 0.2510 0.2628 2,273 -0.00(-1.76%)
Feb 08, 2016 0.2642 0.2738 0.2642 0.2675 16,500 -0.01(-3.92%)
Feb 05, 2016 0.2700 0.2784 0.2571 0.2784 143,000 +0.00(+0.36%)
Feb 04, 2016 0.2743 0.2792 0.2743 0.2774 22,000 +0.02(+6.69%)
Feb 03, 2016 0.2570 0.2600 0.2570 0.2600 10,000 +0.00(+0.97%)
Feb 01, 2016 0.2575 0.2575 0.2575 0 +0.01(+2.75%)
Jan 29, 2016 0.2450 0.2558 0.2450 0.2506 5,700 -0.01(-3.95%)
Jan 27, 2016 0.2609 0.2609 0.2609 0 -0.00(-0.04%)
Jan 26, 2016 0.2646 0.2716 0.2600 0.2610 225,500 +0.01(+4.40%)
Jan 25, 2016 0.2730 0.2750 0.2500 0.2500 84,050 -0.02(-5.66%)
Jan 22, 2016 0.2740 0.2740 0.2566 0.2650 88,500 +0.00(+1.53%)
Jan 21, 2016 0.2600 0.2684 0.2594 0.2610 40,000 +0.02(+8.70%)
Jan 20, 2016 0.2477 0.2500 0.2401 0.2401 60,000 +0.00(+0.04%)
Jan 19, 2016 0.2590 0.2590 0.2370 0.2400 115,400 +0.00(+1.65%)
Jan 15, 2016 0.2361 0.2361 0.2361 0 -0.01(-2.52%)
Jan 14, 2016 0.2439 0.2550 0.2422 0.2422 22,500 +0.00(+1.76%)
Jan 13, 2016 0.2513 0.2563 0.2380 0.2380 162,600 -0.00(-1.65%)
Jan 12, 2016 0.2500 0.2500 0.2420 0.2420 3,000 -0.02(-7.67%)
Jan 11, 2016 0.2716 0.2716 0.2621 0.2621 148,500 -0.03(-9.62%)
Jan 08, 2016 0.2910 0.2910 0.2794 0.2900 115,500 -0.00(-0.24%)
Jan 07, 2016 0.3000 0.3074 0.2907 0.2907 120,057 -0.03(-8.87%)
Jan 06, 2016 0.3250 0.3250 0.3159 0.3190 4,000 -0.01(-2.51%)
Jan 05, 2016 0.3388 0.3388 0.3272 0.3272 6,300 +0.01(+4.50%)
Jan 04, 2016 0.3313 0.3330 0.3131 0.3131 21,250 -0.05(-14.69%)
Dec 31, 2015 0.3670 0.3670 0.3670 0 -0.00(-1.08%)
Dec 30, 2015 0.3769 0.3770 0.3710 0.3710 9,000 +0.00(+0.41%)
Dec 29, 2015 0.4100 0.4100 0.3695 0.3695 7,500 +0.01(+2.64%)
Dec 28, 2015 0.3480 0.3600 0.3400 0.3600 56,500 +0.02(+5.88%)
Dec 24, 2015 0.3400 0.3400 0.3400 0 -0.00(-0.23%)
Dec 23, 2015 0.3100 0.3408 0.3100 0.3408 35,240 +0.08(+31.03%)
Dec 21, 2015 0.2601 0.2601 0.2601 0 +0.01(+4.04%)
Dec 18, 2015 0.2450 0.2500 0.2450 0.2500 56,000 +0.01(+6.20%)
Dec 17, 2015 0.2800 0.2800 0.2354 0.2354 355,000 -0.05(-18.24%)
Dec 16, 2015 0.2950 0.2950 0.2824 0.2879 11,400 +0.00(+0.59%)
Dec 15, 2015 0.2930 0.2996 0.2818 0.2862 30,800 -0.00(-0.83%)
Dec 14, 2015 0.2810 0.2906 0.2810 0.2886 15,137 +0.01(+3.37%)
Dec 11, 2015 0.2640 0.2792 0.2571 0.2792 45,907 +0.01(+3.41%)
Dec 10, 2015 0.2753 0.2779 0.2601 0.2700 36,500 +0.01(+1.89%)
Dec 09, 2015 0.2620 0.2670 0.2620 0.2650 21,800 +0.01(+3.52%)
Dec 08, 2015 0.2670 0.2670 0.2550 0.2560 38,900 -0.02(-6.64%)
Dec 07, 2015 0.3040 0.3040 0.2742 0.2742 52,200 -0.02(-7.24%)
Dec 04, 2015 0.2899 0.2956 0.2875 0.2956 128,500 +0.01(+1.97%)
Dec 03, 2015 0.2888 0.2899 0.2888 0.2899 12,500 -0.00(-0.03%)
Dec 02, 2015 0.3139 0.3139 0.2900 0.2900 13,200 -0.01(-3.20%)
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.