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 29, 2018 1.010 1.010 1.010 0 +0.06(+5.84%)
Mar 28, 2018 0.9607 0.9766 0.9403 0.9538 71,760 -0.03(-2.66%)
Mar 27, 2018 1.020 1.020 0.9760 0.9799 33,758 -0.02(-1.54%)
Mar 26, 2018 0.9900 1.004 0.9718 0.9952 44,500 +0.01(+0.53%)
Mar 23, 2018 1.030 1.030 0.9792 0.9900 81,539 -0.04(-3.88%)
Mar 22, 2018 1.070 1.073 1.030 1.030 34,137 -0.05(-4.63%)
Mar 21, 2018 1.059 1.088 1.050 1.080 24,350 +0.02(+2.36%)
Mar 20, 2018 1.075 1.089 1.040 1.055 99,110 -0.02(-2.31%)
Mar 19, 2018 1.100 1.100 1.075 1.080 62,125 -0.02(-1.82%)
Mar 16, 2018 1.082 1.100 1.070 1.100 19,180 +0.03(+2.80%)
Mar 15, 2018 1.056 1.090 1.056 1.070 9,800 -0.01(-0.93%)
Mar 14, 2018 1.100 1.100 1.060 1.080 58,368 -0.02(-1.82%)
Mar 13, 2018 1.140 1.160 1.100 1.100 57,882 -0.03(-2.65%)
Mar 12, 2018 1.110 1.130 1.100 1.130 28,554 +0.03(+2.73%)
Mar 09, 2018 1.040 1.100 1.040 1.100 46,570 +0.06(+5.44%)
Mar 08, 2018 1.060 1.060 1.026 1.043 92,348 -0.02(-1.59%)
Mar 07, 2018 1.080 1.080 1.060 1.060 42,225 -0.03(-2.74%)
Mar 06, 2018 1.062 1.101 1.062 1.090 35,384 +0.03(+2.74%)
Mar 05, 2018 1.101 1.106 1.061 1.061 48,097 -0.07(-6.03%)
Mar 02, 2018 1.130 1.140 1.120 1.129 26,154 -0.04(-3.50%)
Mar 01, 2018 1.142 1.170 1.132 1.170 20,330 -0.01(-0.85%)
Feb 28, 2018 1.170 1.180 1.170 1.180 41,532 -0.02(-1.31%)
Feb 27, 2018 1.190 1.210 1.180 1.196 31,480 -0.01(-1.18%)
Feb 26, 2018 1.150 1.210 1.150 1.210 19,896 +0.06(+5.22%)
Feb 23, 2018 1.160 1.165 1.140 1.150 106,355 -0.03(-2.54%)
Feb 22, 2018 1.188 1.180 12,856 -0.02(-1.67%)
Feb 21, 2018 1.216 1.220 1.180 1.200 57,404 -0.03(-2.36%)
Feb 20, 2018 1.258 1.258 1.210 1.229 60,950 -0.03(-2.46%)
Feb 16, 2018 1.260 1.260 1.260 0 -0.02(-1.56%)
Feb 15, 2018 1.260 1.280 1.231 1.280 48,021 +0.02(+1.59%)
Feb 14, 2018 1.196 1.270 1.180 1.260 43,434 +0.08(+6.78%)
Feb 13, 2018 1.144 1.189 1.143 1.180 18,730 +0.04(+3.43%)
Feb 12, 2018 1.215 1.215 1.140 1.141 33,187 -0.04(-3.31%)
Feb 09, 2018 1.171 1.180 1.090 1.180 116,233 -0.01(-0.76%)
Feb 08, 2018 1.210 1.216 1.190 1.189 49,158 -0.02(-1.73%)
Feb 07, 2018 1.210 1.210 1.210 1.210 25,721 -0.05(-3.98%)
Feb 06, 2018 1.201 1.260 1.200 1.260 56,686 +0.03(+2.36%)
Feb 05, 2018 1.205 1.261 1.205 1.231 74,064 -0.02(-1.29%)
Feb 02, 2018 1.299 1.300 1.220 1.247 85,315 -0.08(-6.24%)
Feb 01, 2018 1.319 1.330 1.319 1.330 15,830 +0.03(+1.92%)
Jan 31, 2018 1.330 1.330 1.280 1.305 38,742 +0.00(+0.32%)
Jan 30, 2018 1.354 1.290 1.301 53,332 -0.05(-3.92%)
Jan 29, 2018 1.300 1.370 1.300 1.354 127,338 +0.04(+3.08%)
Jan 26, 2018 1.299 1.314 1.299 1.314 14,954 +0.01(+1.05%)
Jan 25, 2018 1.288 1.339 1.288 1.300 60,562 +0.02(+1.56%)
Jan 24, 2018 1.234 1.280 1.232 1.280 92,529 +0.05(+4.28%)
Jan 23, 2018 1.230 1.240 1.199 1.228 46,666 -0.00(-0.12%)
Jan 22, 2018 1.255 1.255 1.211 1.229 15,464 -0.01(-0.81%)
Jan 19, 2018 1.240 1.250 1.210 1.239 84,520 +0.02(+1.56%)
Jan 18, 2018 1.270 1.270 1.210 1.220 110,635 -0.02(-1.61%)
Jan 17, 2018 1.270 1.270 1.225 1.240 43,340 -0.03(-2.29%)
Jan 16, 2018 1.320 1.320 1.260 1.269 195,182 -0.00(-0.09%)
Jan 12, 2018 1.270 1.270 1.270 0 +0.02(+1.96%)
Jan 11, 2018 1.220 1.250 1.220 1.246 57,179 +0.03(+2.11%)
Jan 10, 2018 1.226 1.230 1.210 1.220 52,489 -0.01(-0.81%)
Jan 09, 2018 1.220 1.250 1.220 1.230 24,295 +0.00(+0.00%)
Jan 08, 2018 1.250 1.250 1.220 1.230 44,900 -0.02(-1.60%)
Jan 05, 2018 1.250 1.253 1.230 1.250 53,811 +0.02(+1.63%)
Jan 04, 2018 1.220 1.240 1.210 1.230 42,600 +0.03(+2.59%)
Jan 03, 2018 1.220 1.250 1.199 1.199 56,343 -0.02(-1.79%)
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.