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 (%)
Mar 31, 2017 0.9988 1.010 0.9950 1.000 17,190 +0.00(+0.00%)
Mar 30, 2017 0.9804 1.030 0.9804 1.000 82,680 +0.03(+3.14%)
Mar 29, 2017 0.9323 0.9718 0.9323 0.9696 66,900 +0.04(+4.08%)
Mar 28, 2017 0.8937 0.9321 0.8937 0.9316 39,781 +0.03(+3.58%)
Mar 27, 2017 0.8998 0.9010 0.8693 0.8994 33,082 -0.02(-1.91%)
Mar 24, 2017 0.9254 0.9254 0.9110 0.9169 22,676 -0.00(-0.23%)
Mar 23, 2017 0.9346 0.9346 0.9181 0.9190 19,135 -0.01(-1.60%)
Mar 22, 2017 0.9146 0.9349 0.9100 0.9339 34,050 +0.01(+1.26%)
Mar 21, 2017 0.9677 0.9712 0.9105 0.9223 48,700 -0.06(-5.66%)
Mar 20, 2017 1.008 1.020 0.9620 0.9776 35,777 -0.02(-2.24%)
Mar 17, 2017 0.9800 1.001 0.9750 1.000 74,485 +0.05(+4.78%)
Mar 16, 2017 0.9740 0.9740 0.9400 0.9544 101,378 +0.00(+0.52%)
Mar 15, 2017 0.9138 0.9495 0.9138 0.9495 163,730 +0.05(+5.41%)
Mar 14, 2017 0.9083 0.9386 0.8826 0.9008 80,650 -0.08(-8.29%)
Mar 13, 2017 1.010 1.019 0.9783 0.9822 52,958 +0.03(+2.75%)
Mar 10, 2017 0.9260 0.9559 0.9110 0.9559 110,077 +0.09(+9.85%)
Mar 09, 2017 0.9000 0.9000 0.8600 0.8702 77,272 -0.03(-3.41%)
Mar 08, 2017 0.9402 0.9558 0.8766 0.9009 45,050 -0.03(-3.63%)
Mar 07, 2017 0.9875 0.9875 0.9284 0.9348 367,425 -0.05(-5.41%)
Mar 06, 2017 1.078 1.078 0.9883 0.9883 67,800 -0.10(-9.33%)
Mar 03, 2017 1.100 1.109 1.088 1.090 36,000 +0.01(+0.93%)
Mar 02, 2017 1.133 1.150 1.072 1.080 116,500 -0.08(-6.90%)
Mar 01, 2017 1.060 1.160 1.060 1.160 235,096 +0.12(+11.55%)
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%)
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.