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, 2020 0.0561 0.0597 0.0561 0.0597 68,396 +0.00(+8.74%)
Mar 30, 2020 0.0564 0.0567 0.0529 0.0549 46,850 +0.00(+5.17%)
Mar 27, 2020 0.0606 0.0606 0.0522 0.0522 3,000 -0.01(-13.00%)
Mar 26, 2020 0.0610 0.0644 0.0563 0.0600 118,500 -0.00(-3.23%)
Mar 25, 2020 0.0610 0.0680 0.0610 0.0620 95,528 -0.00(-1.12%)
Mar 24, 2020 0.0516 0.0637 0.0516 0.0627 59,011 +0.01(+10.78%)
Mar 23, 2020 0.0557 0.0566 0.0557 0.0566 20,100 +0.01(+13.20%)
Mar 20, 2020 0.0550 0.0609 0.0500 0.0500 85,000 -0.01(-9.42%)
Mar 19, 2020 0.0500 0.0554 0.0500 0.0552 263,000 +0.01(+10.40%)
Mar 18, 2020 0.0620 0.0627 0.0500 0.0500 63,100 -0.01(-17.49%)
Mar 17, 2020 0.0600 0.0675 0.0600 0.0606 136,700 -0.00(-0.33%)
Mar 16, 2020 0.0589 0.0608 0.0500 0.0608 41,000 +0.00(+2.36%)
Mar 13, 2020 0.0611 0.0662 0.0594 0.0594 7,600 -0.00(-2.78%)
Mar 12, 2020 0.0650 0.0680 0.0506 0.0611 167,967 -0.00(-4.38%)
Mar 11, 2020 0.0700 0.0740 0.0639 0.0639 362,067 -0.01(-14.80%)
Mar 10, 2020 0.0760 0.0795 0.0690 0.0750 68,510 +0.00(+6.38%)
Mar 09, 2020 0.0823 0.0823 0.0692 0.0705 835,165 -0.02(-19.43%)
Mar 06, 2020 0.0875 0.0900 0.0875 0.0875 12,800 -0.01(-8.85%)
Mar 05, 2020 0.0955 0.0999 0.0932 0.0960 38,595 -0.00(-3.90%)
Mar 04, 2020 0.1012 0.1012 0.0940 0.0999 246,505 -0.00(-0.99%)
Mar 03, 2020 0.1027 0.1142 0.1000 0.1009 301,500 -0.01(-8.27%)
Mar 02, 2020 0.1000 0.1100 0.1000 0.1100 17,060 +0.01(+5.57%)
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%)
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.