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 28, 2017 1.040 1.050 1.020 1.040 112,646 +0.00(+0.00%)
Feb 27, 2017 1.050 1.095 1.034 1.040 41,645 -0.05(-5.02%)
Feb 24, 2017 1.070 1.095 1.040 1.095 112,215 +0.02(+2.25%)
Feb 23, 2017 1.081 1.110 1.071 1.071 105,692 -0.02(-1.57%)
Feb 22, 2017 1.118 1.118 1.080 1.088 98,900 -0.01(-1.09%)
Feb 21, 2017 1.070 1.120 1.061 1.100 75,950 +0.05(+4.76%)
Feb 17, 2017 1.050 1.050 1.050 0 -0.04(-3.67%)
Feb 16, 2017 1.109 1.120 1.090 1.090 18,025 -0.01(-1.14%)
Feb 15, 2017 1.085 1.130 1.052 1.103 114,469 +0.01(+1.25%)
Feb 14, 2017 1.040 1.089 1.040 1.089 180,380 +0.04(+3.71%)
Feb 13, 2017 1.090 1.100 1.040 1.050 126,640 -0.00(-0.04%)
Feb 10, 2017 0.9924 1.050 0.9924 1.050 129,970 +0.08(+8.30%)
Feb 09, 2017 0.9580 0.9700 0.9526 0.9699 16,625 +0.01(+1.04%)
Feb 08, 2017 0.9549 0.9700 0.9549 0.9599 28,450 -0.00(-0.01%)
Feb 07, 2017 0.9549 0.9600 0.9500 0.9600 2,630 +0.01(+0.86%)
Feb 06, 2017 0.9753 0.9753 0.9360 0.9518 60,750 -0.04(-3.86%)
Feb 03, 2017 0.9900 0.9900 0.9900 0.9900 10,000 -0.01(-1.00%)
Feb 02, 2017 0.9961 1.000 0.9511 1.000 11,600 +0.02(+1.77%)
Feb 01, 2017 0.9869 0.9910 0.9826 0.9826 4,025 +0.01(+1.30%)
Jan 31, 2017 0.9700 0.9700 0.9700 0.9700 13,800 +0.02(+1.69%)
Jan 30, 2017 0.9629 0.9629 0.9500 0.9539 6,600 -0.03(-2.64%)
Jan 27, 2017 0.9493 0.9798 0.9493 0.9798 2,343 +0.02(+1.64%)
Jan 26, 2017 1.020 1.020 0.9621 0.9640 25,400 -0.06(-5.49%)
Jan 25, 2017 1.010 1.020 0.9832 1.020 29,050 +0.01(+0.52%)
Jan 24, 2017 0.9604 1.015 0.9604 1.015 102,660 +0.08(+9.11%)
Jan 23, 2017 0.9200 0.9334 0.9160 0.9300 211,743 +0.01(+0.87%)
Jan 20, 2017 0.9177 0.9307 0.9131 0.9220 6,320 +0.00(+0.27%)
Jan 19, 2017 0.8902 0.9196 0.8902 0.9195 7,000 +0.03(+3.55%)
Jan 18, 2017 0.8975 0.9141 0.8880 0.8880 56,017 -0.04(-3.82%)
Jan 17, 2017 0.9500 0.9544 0.9173 0.9233 60,100 -0.06(-6.26%)
Jan 13, 2017 0.9850 0.9850 0.9850 0 +0.03(+3.07%)
Jan 12, 2017 1.004 1.004 0.9522 0.9557 8,250 -0.01(-1.22%)
Jan 11, 2017 0.9771 0.9771 0.9500 0.9675 46,700 +0.02(+1.81%)
Jan 10, 2017 0.8666 0.9640 0.8666 0.9503 42,500 +0.11(+12.86%)
Jan 09, 2017 0.8427 0.8596 0.8420 0.8420 55,500 -0.01(-1.39%)
Jan 06, 2017 0.8677 0.8677 0.8539 0.8539 5,200 -0.02(-1.85%)
Jan 05, 2017 0.8611 0.8801 0.8600 0.8700 54,881 +0.01(+1.16%)
Jan 04, 2017 0.8232 0.8663 0.8232 0.8600 27,280 +0.04(+4.80%)
Jan 03, 2017 0.8404 0.8404 0.8109 0.8206 36,000 -0.02(-2.59%)
Dec 30, 2016 0.8424 0.8424 0.8424 0 +0.01(+0.84%)
Dec 29, 2016 0.8540 0.8540 0.8353 0.8354 14,340 -0.03(-3.07%)
Dec 28, 2016 0.8799 0.8799 0.8619 0.8619 3,125 -0.04(-4.23%)
Dec 27, 2016 0.9000 0.9000 0.9000 0.9000 10,250 +0.03(+3.82%)
Dec 23, 2016 0.8669 0.8669 0.8669 0 +0.03(+3.08%)
Dec 22, 2016 0.8499 0.8569 0.8401 0.8410 137,700 -0.01(-0.70%)
Dec 21, 2016 0.8919 0.8919 0.8400 0.8470 11,420 -0.05(-5.05%)
Dec 20, 2016 0.8730 0.8950 0.8730 0.8920 228,250 +0.01(+0.79%)
Dec 19, 2016 0.9889 0.9889 0.8850 0.8850 49,150 -0.09(-9.56%)
Dec 16, 2016 0.9535 0.9794 0.9459 0.9785 40,745 +0.03(+2.68%)
Dec 15, 2016 0.9453 0.9531 0.9200 0.9530 30,500 +0.00(+0.32%)
Dec 14, 2016 0.9420 0.9751 0.9420 0.9500 50,200 -0.01(-0.61%)
Dec 13, 2016 0.9642 0.9642 0.9481 0.9558 18,000 -0.01(-0.68%)
Dec 12, 2016 0.9600 0.9700 0.9551 0.9623 31,120 -0.01(-1.02%)
Dec 09, 2016 1.011 1.029 0.9500 0.9722 100,985 -0.04(-3.90%)
Dec 08, 2016 1.050 1.050 1.012 1.012 27,143 -0.02(-1.84%)
Dec 07, 2016 1.020 1.040 1.000 1.031 182,770 +0.01(+1.15%)
Dec 06, 2016 1.035 1.035 1.008 1.019 19,950 -0.02(-1.58%)
Dec 05, 2016 1.036 1.049 1.020 1.035 56,290 +0.03(+2.51%)
Dec 02, 2016 1.007 1.021 1.000 1.010 150,720 +0.00(+0.41%)
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.