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, 2020 0.1050 0.1050 0.1000 0.1042 23,200 -0.01(-5.27%)
Feb 27, 2020 0.1124 0.1124 0.1048 0.1100 30,788 +0.00(+0.00%)
Feb 26, 2020 0.1183 0.1183 0.1088 0.1100 15,100 +0.00(+2.42%)
Feb 25, 2020 0.1200 0.1242 0.1074 0.1074 100,406 -0.02(-12.54%)
Feb 24, 2020 0.1280 0.1280 0.1200 0.1228 69,100 -0.01(-4.58%)
Feb 21, 2020 0.1428 0.1500 0.1286 0.1287 18,700 -0.00(-2.57%)
Feb 20, 2020 0.1321 0.1321 0.1321 0.1321 10,750 +0.00(+1.93%)
Feb 19, 2020 0.1296 0.1296 0.1296 0.1296 4,000 +0.00(+1.01%)
Feb 18, 2020 0.1295 0.1300 0.1250 0.1283 38,500 -0.01(-4.68%)
Feb 14, 2020 0.1321 0.1350 0.1320 0.1346 408,700 -0.00(-0.30%)
Feb 13, 2020 0.1320 0.1350 0.1319 0.1350 274,400 -0.00(-1.17%)
Feb 12, 2020 0.1232 0.1366 0.1232 0.1366 39,115 +0.01(+8.84%)
Feb 11, 2020 0.1255 0.1255 0.1255 37 +0.00(+0.00%)
Feb 10, 2020 0.1290 0.1312 0.1255 0.1255 127,500 -0.01(-4.64%)
Feb 07, 2020 0.1355 0.1372 0.1281 0.1316 31,000 -0.01(-5.46%)
Feb 06, 2020 0.1430 0.1430 0.1335 0.1392 24,090 -0.00(-3.20%)
Feb 05, 2020 0.1505 0.1505 0.1428 0.1438 79,500 +0.01(+4.96%)
Feb 04, 2020 0.1330 0.1413 0.1242 0.1370 95,850 +0.00(+3.01%)
Feb 03, 2020 0.1397 0.1462 0.1299 0.1330 330,200 -0.02(-11.33%)
Jan 31, 2020 0.1500 0.1500 0.1400 0.1500 16,300 -0.00(-1.64%)
Jan 30, 2020 0.1430 0.1525 0.1399 0.1525 58,177 +0.00(+2.69%)
Jan 29, 2020 0.1516 0.1608 0.1485 0.1485 3,700 -0.00(-2.11%)
Jan 28, 2020 0.1600 0.1600 0.1517 0.1517 13,005 +0.00(+0.00%)
Jan 27, 2020 0.1500 0.1539 0.1430 0.1517 24,000 -0.01(-7.22%)
Jan 24, 2020 0.1675 0.1686 0.1576 0.1635 23,500 -0.00(-2.15%)
Jan 23, 2020 0.1709 0.1720 0.1580 0.1671 34,700 -0.00(-1.71%)
Jan 22, 2020 0.1900 0.1900 0.1695 0.1700 326,500 -0.02(-10.53%)
Jan 21, 2020 0.1914 0.1914 0.1875 0.1900 63,000 -0.01(-2.56%)
Jan 17, 2020 0.1952 0.2009 0.1922 0.1950 535,300 +0.01(+3.78%)
Jan 16, 2020 0.1878 0.1879 0.1878 0.1879 1,225 +0.00(+1.35%)
Jan 14, 2020 0.1854 0.1854 0.1854 0 +0.01(+5.58%)
Jan 13, 2020 0.1711 0.1800 0.1711 0.1756 39,200 -0.00(-0.11%)
Jan 10, 2020 0.1716 0.1760 0.1716 0.1758 11,000 +0.00(+0.46%)
Jan 09, 2020 0.1750 0.1750 0.1750 0.1750 23,000 -0.00(-1.96%)
Jan 08, 2020 0.1816 0.1816 0.1766 0.1785 28,460 +0.00(+0.28%)
Jan 07, 2020 0.1820 0.1820 0.1768 0.1780 34,889 +0.00(+0.17%)
Jan 06, 2020 0.1786 0.1820 0.1771 0.1777 208,265 -0.01(-3.16%)
Jan 03, 2020 0.1835 0.1835 0.1835 0.1835 5,400 +0.00(+0.82%)
Jan 02, 2020 0.1795 0.1848 0.1795 0.1820 190,075 +0.01(+6.37%)
Dec 31, 2019 0.1800 0.1800 0.1711 0.1711 58,200 -0.00(-1.10%)
Dec 30, 2019 0.1703 0.1751 0.1675 0.1730 43,900 -0.00(-1.70%)
Dec 27, 2019 0.1740 0.1798 0.1661 0.1760 292,400 +0.02(+14.29%)
Dec 26, 2019 0.1749 0.1749 0.1540 0.1540 179,800 -0.02(-11.80%)
Dec 24, 2019 0.1748 0.1785 0.1721 0.1746 90,900 +0.00(+2.05%)
Dec 23, 2019 0.1770 0.1898 0.1711 0.1711 12,458 -0.01(-7.51%)
Dec 20, 2019 0.1795 0.1850 0.1795 0.1850 30,100 +0.00(+0.00%)
Dec 19, 2019 0.1830 0.1850 0.1772 0.1850 27,861 +0.00(+1.04%)
Dec 18, 2019 0.1677 0.1850 0.1677 0.1831 140,250 +0.01(+4.03%)
Dec 17, 2019 0.1691 0.1760 0.1642 0.1760 87,500 +0.01(+3.83%)
Dec 16, 2019 0.1575 0.1709 0.1550 0.1695 95,280 +0.01(+9.00%)
Dec 13, 2019 0.1500 0.1557 0.1500 0.1555 13,700 +0.01(+3.67%)
Dec 12, 2019 0.1550 0.1550 0.1500 0.1500 57,200 +0.01(+8.85%)
Dec 11, 2019 0.1416 0.1416 0.1378 0.1378 1,900 -0.00(-3.03%)
Dec 10, 2019 0.1474 0.1474 0.1421 0.1421 59,225 -0.00(-1.11%)
Dec 09, 2019 0.1388 0.1437 0.1386 0.1437 261,246 -0.01(-4.71%)
Dec 06, 2019 0.1473 0.1508 0.1473 0.1508 2,300 +0.01(+8.18%)
Dec 05, 2019 0.1441 0.1445 0.1394 0.1394 21,032 -0.00(-3.13%)
Dec 04, 2019 0.1390 0.1484 0.1373 0.1439 14,500 +0.00(+3.45%)
Dec 03, 2019 0.1392 0.1392 0.1360 0.1391 12,624 -0.00(-1.63%)
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.