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, 2021 0.1640 0.1640 0.1507 0.1507 16,163 -0.00(-1.50%)
Mar 30, 2021 0.1525 0.1549 0.1524 0.1530 54,266 +0.01(+3.73%)
Mar 29, 2021 0.1513 0.1627 0.1475 0.1475 17,629 -0.00(-2.32%)
Mar 26, 2021 0.1417 0.1650 0.1417 0.1510 408,900 +0.00(+2.30%)
Mar 25, 2021 0.1481 0.1600 0.1430 0.1476 232,133 -0.00(-2.57%)
Mar 24, 2021 0.1573 0.1573 0.1454 0.1515 15,613 +0.00(+2.71%)
Mar 23, 2021 0.1600 0.1600 0.1473 0.1475 34,324 -0.00(-2.32%)
Mar 22, 2021 0.1437 0.1558 0.1415 0.1510 19,113 -0.00(-1.95%)
Mar 19, 2021 0.1500 0.1571 0.1473 0.1540 238,300 -0.00(-2.53%)
Mar 18, 2021 0.1606 0.1700 0.1580 0.1580 127,859 -0.01(-4.65%)
Mar 17, 2021 0.1655 0.1660 0.1504 0.1657 37,475 +0.02(+11.81%)
Mar 16, 2021 0.1523 0.1572 0.1481 0.1482 22,904 -0.00(-2.44%)
Mar 15, 2021 0.1675 0.1800 0.1519 0.1519 41,886 -0.00(-0.33%)
Mar 12, 2021 0.1514 0.1569 0.1430 0.1524 42,700 -0.00(-2.50%)
Mar 11, 2021 0.1430 0.1575 0.1403 0.1563 307,032 +0.01(+9.68%)
Mar 10, 2021 0.1410 0.1431 0.1400 0.1425 105,143 +0.00(+3.04%)
Mar 09, 2021 0.1398 0.1468 0.1339 0.1383 110,898 +0.00(+0.44%)
Mar 08, 2021 0.1461 0.1468 0.1367 0.1377 72,470 -0.00(-2.34%)
Mar 05, 2021 0.1350 0.1425 0.1330 0.1410 140,100 +0.01(+7.63%)
Mar 04, 2021 0.1401 0.1470 0.1300 0.1310 326,106 -0.01(-8.90%)
Mar 03, 2021 0.1500 0.1520 0.1415 0.1438 379,401 -0.01(-5.39%)
Mar 02, 2021 0.1500 0.1520 0.1482 0.1520 232,182 -0.00(-1.30%)
Mar 01, 2021 0.1618 0.1618 0.1500 0.1540 66,625 -0.00(-0.65%)
Feb 26, 2021 0.1581 0.1691 0.1500 0.1550 386,800 -0.01(-7.74%)
Feb 25, 2021 0.2030 0.2030 0.1561 0.1680 365,874 -0.02(-10.73%)
Feb 24, 2021 0.1890 0.1890 0.1729 0.1882 85,950 +0.01(+7.73%)
Feb 23, 2021 0.1743 0.1890 0.1683 0.1747 90,884 -0.00(-2.40%)
Feb 22, 2021 0.1748 0.1890 0.1691 0.1790 157,119 +0.01(+5.23%)
Feb 19, 2021 0.1890 0.1890 0.1695 0.1701 125,000 +0.00(+0.06%)
Feb 18, 2021 0.1773 0.1812 0.1590 0.1700 66,758 -0.00(-2.35%)
Feb 17, 2021 0.1856 0.1895 0.1727 0.1741 98,136 -0.01(-4.24%)
Feb 16, 2021 0.1813 0.1960 0.1670 0.1818 135,999 +0.00(+1.00%)
Feb 12, 2021 0.1905 0.1905 0.1703 0.1800 118,500 +0.00(+1.35%)
Feb 11, 2021 0.1829 0.1930 0.1708 0.1776 188,917 +0.00(+0.91%)
Feb 10, 2021 0.1734 0.1817 0.1727 0.1760 169,314 +0.01(+3.71%)
Feb 09, 2021 0.1606 0.1726 0.1569 0.1697 348,186 +0.01(+8.85%)
Feb 08, 2021 0.1663 0.1663 0.1550 0.1559 108,523 -0.00(-0.45%)
Feb 05, 2021 0.1650 0.1700 0.1521 0.1566 48,700 +0.00(+1.03%)
Feb 04, 2021 0.1605 0.1700 0.1550 0.1550 74,856 -0.01(-3.67%)
Feb 03, 2021 0.1640 0.1640 0.1525 0.1609 55,251 +0.01(+3.27%)
Feb 02, 2021 0.1635 0.1650 0.1520 0.1558 91,584 -0.00(-0.13%)
Feb 01, 2021 0.1490 0.1574 0.1480 0.1560 42,555 +0.01(+5.12%)
Jan 29, 2021 0.1540 0.1540 0.1442 0.1484 41,100 -0.00(-2.82%)
Jan 28, 2021 0.1402 0.1539 0.1400 0.1527 172,477 +0.01(+5.38%)
Jan 27, 2021 0.1478 0.1540 0.1425 0.1449 120,650 -0.01(-5.91%)
Jan 26, 2021 0.1550 0.1581 0.1500 0.1540 98,564 -0.01(-4.64%)
Jan 25, 2021 0.1730 0.1730 0.1615 0.1615 67,091 -0.01(-4.44%)
Jan 22, 2021 0.1736 0.1740 0.1686 0.1690 66,400 -0.00(-0.53%)
Jan 21, 2021 0.1758 0.1760 0.1697 0.1699 126,251 -0.01(-3.36%)
Jan 20, 2021 0.1820 0.1820 0.1696 0.1758 340,154 -0.01(-4.97%)
Jan 19, 2021 0.1885 0.1905 0.1810 0.1850 86,467 -0.00(-1.80%)
Jan 15, 2021 0.1960 0.2100 0.1803 0.1884 154,200 -0.01(-6.27%)
Jan 14, 2021 0.1853 0.2057 0.1849 0.2010 555,005 +0.02(+8.06%)
Jan 13, 2021 0.1894 0.1894 0.1845 0.1860 30,421 -0.00(-1.48%)
Jan 12, 2021 0.1804 0.1893 0.1804 0.1888 122,707 +0.01(+4.89%)
Jan 11, 2021 0.1825 0.1879 0.1702 0.1800 272,385 -0.01(-3.12%)
Jan 08, 2021 0.1940 0.1940 0.1770 0.1858 139,200 -0.01(-4.08%)
Jan 07, 2021 0.1740 0.1939 0.1740 0.1937 135,731 +0.01(+5.85%)
Jan 06, 2021 0.1650 0.1933 0.1650 0.1830 1,226,911 +0.02(+10.91%)
Jan 05, 2021 0.1649 0.1650 0.1627 0.1650 142,744 +0.01(+3.13%)
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.