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 (%)
Apr 30, 2014 1.020 1.021 0.9960 1.000 4,150 -0.03(-2.91%)
Apr 29, 2014 1.010 1.038 1.010 1.030 7,050 +0.03(+3.00%)
Apr 28, 2014 1.020 1.025 1.000 1.000 2,485 -0.03(-2.90%)
Apr 25, 2014 1.010 1.030 1.010 1.030 2,495 +0.04(+3.72%)
Apr 24, 2014 0.9900 1.000 0.9900 0.9930 14,300 +0.04(+4.20%)
Apr 23, 2014 0.9300 0.9695 0.9300 0.9530 77,194 +0.03(+3.59%)
Apr 22, 2014 0.9129 0.9300 0.9129 0.9200 6,160 +0.02(+1.98%)
Apr 21, 2014 0.9477 0.9477 0.9020 0.9021 23,498 -0.04(-4.03%)
Apr 17, 2014 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Apr 16, 2014 0.9060 0.9200 0.9060 0.9200 4,000 +0.02(+2.74%)
Apr 15, 2014 0.9060 0.9138 0.8955 0.8955 23,000 -0.05(-5.24%)
Apr 14, 2014 0.9343 0.9450 0.9340 0.9450 35,262 +0.03(+3.05%)
Apr 11, 2014 0.9170 0.9170 0.9170 0.9170 0 -0.03(-3.07%)
Apr 10, 2014 0.9727 0.9727 0.9280 0.9460 9,870 +0.02(+1.94%)
Apr 09, 2014 0.9300 0.9300 0.9280 0.9280 1,340 -0.03(-3.06%)
Apr 08, 2014 0.9573 0.9573 0.9573 0.9573 1,000 +0.03(+2.94%)
Apr 07, 2014 0.9300 0.9300 0.9300 0.9300 300 +0.01(+0.76%)
Apr 04, 2014 0.9230 0.9230 0.9230 0.9230 0 +0.01(+1.43%)
Apr 03, 2014 0.9380 0.9380 0.9100 0.9100 10,000 -0.01(-1.09%)
Apr 01, 2014 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Mar 31, 2014 0.8920 0.9200 0.8920 0.9100 22,550 +0.05(+5.20%)
Mar 27, 2014 0.8650 0.8650 0.8650 0 +0.01(+0.58%)
Mar 26, 2014 0.9000 0.9020 0.8600 0.8600 29,500 -0.05(-5.39%)
Mar 25, 2014 0.9090 0.9090 0.9090 0.9090 1,000 -0.00(-0.48%)
Mar 24, 2014 0.9200 0.9200 0.9130 0.9134 6,490 +0.00(+0.04%)
Mar 21, 2014 0.9340 0.9530 0.9070 0.9130 401,600 -0.01(-0.76%)
Mar 20, 2014 0.9200 0.9200 0.9200 0.9200 10,000 -0.01(-0.86%)
Mar 18, 2014 0.9280 0.9280 0.9280 0.9280 0 -0.04(-4.53%)
Mar 17, 2014 0.9810 0.9810 0.9720 0.9720 101,103 +0.01(+0.52%)
Mar 14, 2014 1.007 1.020 0.9670 0.9670 0 -0.06(-6.12%)
Mar 13, 2014 1.020 1.030 1.001 1.030 11,720 +0.04(+4.04%)
Mar 12, 2014 0.9601 0.9940 0.9540 0.9900 24,200 +0.02(+2.24%)
Mar 11, 2014 1.010 1.010 0.9600 0.9683 128,400 -0.04(-4.24%)
Mar 10, 2014 1.040 1.040 1.010 1.011 33,770 -0.03(-2.49%)
Mar 07, 2014 1.051 1.066 1.037 1.037 0 -0.04(-3.99%)
Mar 06, 2014 1.070 1.080 1.070 1.080 49,000 +0.03(+2.87%)
Mar 05, 2014 1.020 1.070 1.020 1.050 58,250 +0.05(+5.00%)
Mar 04, 2014 1.020 1.020 1.000 1.000 27,500 -0.02(-1.96%)
Mar 03, 2014 1.020 1.020 1.020 1.020 3,500 +0.00(+0.00%)
Feb 27, 2014 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 26, 2014 1.030 1.050 1.020 1.020 26,800 +0.00(+0.00%)
Feb 25, 2014 1.052 1.060 1.020 1.020 17,250 -0.03(-2.86%)
Feb 24, 2014 1.070 1.070 1.048 1.050 82,817 +0.01(+0.96%)
Feb 21, 2014 1.040 1.060 1.030 1.040 0 +0.00(+0.00%)
Feb 20, 2014 1.040 1.040 1.000 1.040 42,765 -0.01(-0.82%)
Feb 19, 2014 1.030 1.080 1.030 1.049 195,033 +0.01(+0.83%)
Feb 18, 2014 1.010 1.050 0.9800 1.040 58,843 +0.03(+2.97%)
Feb 14, 2014 1.010 1.010 1.010 0 +0.01(+1.30%)
Feb 13, 2014 0.9854 0.9990 0.9675 0.9970 5,210 +0.02(+1.84%)
Feb 12, 2014 0.9800 0.9800 0.9700 0.9790 15,800 +0.00(+0.10%)
Feb 11, 2014 0.9800 0.9800 0.9630 0.9780 29,400 +0.03(+3.27%)
Feb 10, 2014 0.9380 0.9540 0.9290 0.9470 24,500 +0.02(+2.71%)
Feb 07, 2014 0.9200 0.9220 0.9200 0.9220 0 +0.02(+2.44%)
Feb 06, 2014 0.9000 0.9190 0.9000 0.9000 7,000 +0.02(+2.27%)
Feb 05, 2014 0.8999 0.8999 0.8800 0.8800 4,400 -0.02(-1.96%)
Feb 04, 2014 0.9080 0.9080 0.8820 0.8976 10,400 -0.02(-2.01%)
Feb 03, 2014 0.9360 0.9369 0.9150 0.9160 22,140 -0.02(-1.72%)
Jan 31, 2014 0.9300 0.9406 0.9300 0.9320 0 -0.01(-0.53%)
Jan 30, 2014 0.9100 0.9370 0.9000 0.9370 14,000 -0.00(-0.21%)
Jan 29, 2014 0.8947 0.9390 0.8947 0.9390 43,500 +0.05(+5.23%)
Jan 28, 2014 0.8600 0.9015 0.8600 0.8923 37,850 +0.03(+3.76%)
Jan 27, 2014 0.8760 0.8760 0.8330 0.8600 17,200 -0.03(-2.84%)
Jan 24, 2014 0.8931 0.8931 0.8774 0.8851 0 -0.02(-2.74%)
Jan 23, 2014 0.9100 0.9100 0.9100 0.9100 7,000 -0.02(-2.57%)
Jan 22, 2014 0.9600 0.9600 0.9330 0.9340 42,300 -0.02(-1.84%)
Jan 21, 2014 0.9899 0.9899 0.9430 0.9515 45,600 -0.05(-4.66%)
Jan 17, 2014 0.9980 0.9980 0.9980 0 +0.03(+3.42%)
Jan 16, 2014 0.9650 0.9650 0.9650 0.9650 50,000 +0.02(+1.58%)
Jan 15, 2014 0.8995 0.9520 0.8995 0.9500 17,100 +0.05(+5.47%)
Jan 14, 2014 0.9024 0.9200 0.9007 0.9007 40,600 -0.01(-1.02%)
Jan 13, 2014 0.9430 0.9430 0.9100 0.9100 20,450 -0.01(-1.41%)
Jan 10, 2014 0.9290 0.9680 0.9150 0.9230 205,270 -0.00(-0.43%)
Jan 09, 2014 0.9180 0.9270 0.9060 0.9270 49,121 +0.01(+0.76%)
Jan 08, 2014 0.9030 0.9200 0.9030 0.9200 61,300 +0.04(+4.78%)
Jan 07, 2014 0.8705 0.8890 0.8705 0.8780 40,250 -0.00(-0.23%)
Jan 06, 2014 0.8940 0.8940 0.8800 0.8800 5,700 -0.02(-2.27%)
Jan 03, 2014 0.9200 0.9280 0.9004 0.9004 0 -0.02(-1.71%)
Dec 31, 2013 0.9161 0.9161 0.9161 0 -0.01(-0.85%)
Dec 30, 2013 0.9500 0.9500 0.8980 0.9240 5,005 -0.03(-2.74%)
Dec 27, 2013 0.9348 0.9500 0.9348 0.9500 34,634 +0.02(+2.14%)
Dec 24, 2013 0.9301 0.9301 0.9301 0 +0.03(+3.45%)
Dec 23, 2013 0.8800 0.9011 0.8800 0.8991 18,997 +0.02(+2.71%)
Dec 20, 2013 0.8450 0.8870 0.8450 0.8754 0 +0.04(+4.18%)
Dec 19, 2013 0.8402 0.8403 0.8402 0.8403 700 +0.02(+2.94%)
Dec 17, 2013 0.8163 0.8163 0.8163 0 -0.01(-1.65%)
Dec 16, 2013 0.8301 0.8301 0.8300 0.8300 3,190 -0.00(-0.47%)
Dec 13, 2013 0.8296 0.8355 0.8230 0.8339 120,875 +0.02(+2.95%)
Dec 12, 2013 0.8430 0.8584 0.8100 0.8100 55,100 -0.02(-1.93%)
Dec 11, 2013 0.8530 0.8550 0.8259 0.8259 106,500 +0.01(+1.30%)
Dec 10, 2013 0.8230 0.8230 0.8153 0.8153 79,034 +0.02(+1.91%)
Dec 09, 2013 0.8210 0.8291 0.8000 0.8000 5,500 -0.06(-6.64%)
Dec 06, 2013 0.8600 0.8699 0.8501 0.8569 96,200 -0.02(-1.96%)
Dec 05, 2013 0.8609 0.8740 0.8490 0.8740 127,000 +0.08(+10.49%)
Dec 04, 2013 0.7910 0.7910 0.7910 0.7910 1,200 +0.03(+4.08%)
Dec 03, 2013 0.7600 0.7828 0.7600 0.7600 4,250 +0.00(+0.33%)
Dec 02, 2013 0.7575 0.7575 0.7575 0.7575 2,000 +0.00(+0.21%)
Nov 29, 2013 0.7674 0.7711 0.7559 0.7559 1,700 -0.01(-1.83%)
Nov 27, 2013 0.7784 0.7784 0.7700 0.7700 9,490 -0.00(-0.14%)
Nov 25, 2013 0.7711 0.7711 0.7711 0 +0.04(+4.77%)
Nov 22, 2013 0.7530 0.7530 0.7360 0.7360 4,700 -0.01(-1.21%)
Nov 21, 2013 0.7570 0.7570 0.7450 0.7450 56,910 +0.02(+2.05%)
Nov 20, 2013 0.7120 0.7300 0.7120 0.7300 22,800 +0.01(+1.35%)
Nov 19, 2013 0.7150 0.7204 0.7150 0.7203 53,350 -0.03(-4.22%)
Nov 18, 2013 0.7616 0.7616 0.7520 0.7520 590 -0.02(-2.15%)
Nov 15, 2013 0.7600 0.7781 0.7600 0.7685 5,500 -0.01(-0.90%)
Nov 14, 2013 0.7740 0.7755 0.7740 0.7755 2,500 +0.01(+0.88%)
Nov 12, 2013 0.7687 0.7687 0.7687 0.7687 4,500 -0.02(-2.29%)
Nov 11, 2013 0.7770 0.7867 0.7770 0.7867 18,350 +0.01(+1.30%)
Nov 08, 2013 0.8110 0.8110 0.7766 0.7766 42,900 -0.09(-10.53%)
Nov 07, 2013 0.8490 0.8680 0.8490 0.8680 4,500 -0.02(-1.92%)
Nov 06, 2013 0.8980 0.9061 0.8850 0.8850 11,000 -0.03(-3.14%)
Nov 05, 2013 0.9143 0.9200 0.9137 0.9137 12,500 -0.04(-4.52%)
Nov 04, 2013 0.9570 0.9570 0.9570 0.9570 300 +0.00(+0.51%)
Nov 01, 2013 0.9521 0.9521 0.9521 0.9521 5,850 +0.02(+1.63%)
Oct 31, 2013 0.9365 0.9368 0.9365 0.9368 21,250 +0.00(+0.30%)
Oct 30, 2013 0.9520 0.9520 0.9340 0.9340 15,500 -0.00(-0.11%)
Oct 29, 2013 0.9350 0.9350 0.9350 0.9350 5,000 +0.02(+2.30%)
Oct 25, 2013 0.9140 0.9140 0.9140 0 -0.01(-0.65%)
Oct 24, 2013 0.9460 0.9460 0.9200 0.9200 1,100 +0.01(+1.05%)
Oct 23, 2013 0.9196 0.9196 0.9104 0.9104 1,400 -0.06(-5.84%)
Oct 22, 2013 0.9669 0.9670 0.9669 0.9669 6,150 +0.05(+5.27%)
Oct 21, 2013 0.9280 0.9360 0.9182 0.9185 6,000 +0.03(+3.24%)
Oct 18, 2013 0.8789 0.9175 0.8789 0.8897 44,500 +0.11(+13.48%)
Oct 16, 2013 0.7840 0.7840 0.7840 0 -0.03(-3.69%)
Oct 15, 2013 0.8140 0.8140 0.8140 0.8140 1,000 +0.01(+0.98%)
Oct 11, 2013 0.8061 0.8061 0.8061 0 -0.01(-0.97%)
Oct 10, 2013 0.8140 0.8140 0.8140 0.8140 5,000 +0.00(+0.05%)
Oct 09, 2013 0.8730 0.8730 0.7936 0.8136 12,185 -0.06(-7.27%)
Oct 07, 2013 0.8774 0.8774 0.8774 0 -0.02(-2.40%)
Oct 04, 2013 0.8950 0.9067 0.8776 0.8990 6,599 +0.00(+0.41%)
Oct 03, 2013 0.9060 0.9060 0.8953 0.8953 1,124 +0.01(+1.24%)
Oct 02, 2013 0.8660 0.8844 0.8641 0.8843 5,136 +0.03(+3.19%)
Oct 01, 2013 0.8490 0.8570 0.8300 0.8570 7,906 +0.04(+4.40%)
Sep 27, 2013 0.8011 0.8209 0.8011 0.8209 30,350 +0.04(+5.08%)
Sep 26, 2013 0.7819 0.7820 0.7812 0.7812 3,000 +0.01(+1.22%)
Sep 25, 2013 0.7998 0.7998 0.7718 0.7718 4,500 +0.01(+1.42%)
Sep 24, 2013 0.7670 0.7670 0.7610 0.7610 11,500 -0.00(-0.35%)
Sep 23, 2013 0.7629 0.7637 0.7629 0.7637 6,000 +0.00(+0.49%)
Sep 20, 2013 0.7600 0.7600 0.7600 0.7600 6,000 -0.02(-2.19%)
Sep 19, 2013 0.7770 0.7771 0.7770 0.7770 5,800 +0.03(+3.37%)
Sep 18, 2013 0.7620 0.7620 0.7430 0.7517 7,350 -0.01(-1.27%)
Sep 17, 2013 0.7411 0.7614 0.7411 0.7614 50,850 +0.08(+11.45%)
Sep 12, 2013 0.6832 0.6832 0.6832 0.6832 0 -0.03(-3.77%)
Sep 11, 2013 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.47%)
Sep 10, 2013 0.6893 0.6997 0.6893 0.6997 10,100 +0.07(+11.88%)
Sep 05, 2013 0.6254 0.6254 0.6254 0 -0.03(-4.27%)
Sep 04, 2013 0.6800 0.6800 0.6520 0.6533 37,000 +0.00(+0.28%)
Aug 30, 2013 0.6515 0.6515 0.6515 0 -0.02(-2.76%)
Aug 29, 2013 0.6500 0.6700 0.6500 0.6700 2,550 -0.03(-4.12%)
Aug 27, 2013 0.6988 0.6988 0.6988 0 -0.00(-0.17%)
Aug 26, 2013 0.7000 0.7000 0.7000 0.7000 5,000 +0.02(+2.85%)
Aug 23, 2013 0.6977 0.6979 0.6790 0.6806 7,275 +0.00(+0.53%)
Aug 22, 2013 0.7081 0.7081 0.6770 0.6770 1,500 -0.01(-1.88%)
Aug 21, 2013 0.6690 0.6900 0.6690 0.6900 1,450 +0.01(+1.47%)
Aug 20, 2013 0.7000 0.7000 0.6800 0.6800 7,000 -0.03(-4.09%)
Aug 16, 2013 0.7090 0.7090 0.7090 0 -0.02(-3.06%)
Aug 15, 2013 0.7696 0.7700 0.7300 0.7314 42,600 +0.05(+6.96%)
Aug 12, 2013 0.6838 0.6838 0.6838 0.6838 0 +0.01(+1.63%)
Aug 08, 2013 0.6728 0.6728 0.6728 0 -0.02(-3.33%)
Aug 07, 2013 0.6960 0.6960 0.6960 0.6960 2,000 -0.00(-0.57%)
Aug 05, 2013 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Aug 02, 2013 0.6311 0.6700 0.6300 0.6700 19,000 +0.06(+9.12%)
Aug 01, 2013 0.6360 0.6360 0.6110 0.6140 28,000 -0.00(-0.52%)
Jul 31, 2013 0.6450 0.6532 0.6172 0.6172 49,500 -0.06(-8.48%)
Jul 30, 2013 0.6866 0.6866 0.6744 0.6744 45,000 -0.03(-4.48%)
Jul 29, 2013 0.7060 0.7060 0.7060 0.7060 450 +0.00(+0.00%)
Jul 26, 2013 0.6910 0.7060 0.6754 0.7060 96,600 +0.02(+2.17%)
Jul 25, 2013 0.6963 0.7045 0.6910 0.6910 22,000 -0.05(-7.04%)
Jul 24, 2013 0.7433 0.7433 0.7433 0.7433 100 +0.01(+1.28%)
Jul 23, 2013 0.7339 0.7339 0.7339 0.7339 1,000 -0.03(-3.31%)
Jul 22, 2013 0.7590 0.7590 0.7590 0.7590 2,000 +0.08(+12.05%)
Jul 18, 2013 0.6774 0.6774 0.6774 0 -0.03(-4.00%)
Jul 17, 2013 0.7100 0.7100 0.6800 0.7056 13,000 -0.04(-5.67%)
Jul 16, 2013 0.7594 0.7643 0.7480 0.7480 16,800 -0.01(-1.06%)
Jul 15, 2013 0.7634 0.7634 0.7560 0.7560 9,500 +0.04(+5.32%)
Jul 12, 2013 0.7120 0.7178 0.7120 0.7178 3,100 +0.07(+10.19%)
Jul 10, 2013 0.6514 0.6514 0.6514 0 +0.02(+3.33%)
Jul 09, 2013 0.6220 0.6304 0.6110 0.6304 41,950 +0.02(+3.33%)
Jul 08, 2013 0.6187 0.6187 0.5920 0.6101 23,500 +0.00(+0.16%)
Jul 05, 2013 0.6091 0.6091 0.6007 0.6091 16,000 +0.01(+0.83%)
Jul 03, 2013 0.5920 0.6100 0.5920 0.6041 69,411 +0.05(+8.69%)
Jul 02, 2013 0.5436 0.5700 0.5436 0.5558 21,300 +0.03(+4.87%)
Jul 01, 2013 0.5150 0.5600 0.5150 0.5300 42,600 +0.00(+0.38%)
Jun 28, 2013 0.5274 0.5280 0.5238 0.5280 100,000 +0.03(+5.58%)
Jun 26, 2013 0.4737 0.5030 0.4737 0.5001 54,750 -0.03(-5.46%)
Jun 25, 2013 0.5246 0.5290 0.4720 0.5290 27,000 +0.00(+0.38%)
Jun 24, 2013 0.5171 0.5270 0.5171 0.5270 500 +0.03(+5.40%)
Jun 21, 2013 0.5410 0.5410 0.5000 0.5000 21,400 -0.05(-9.89%)
Jun 20, 2013 0.5750 0.5750 0.5549 0.5549 1,250 -0.02(-2.65%)
Jun 19, 2013 0.6219 0.6219 0.5700 0.5700 5,250 +0.03(+6.54%)
Jun 18, 2013 0.5400 0.5400 0.5350 0.5350 3,500 -0.04(-6.79%)
Jun 17, 2013 0.5555 0.5740 0.5555 0.5740 39,003 +0.01(+1.59%)
Jun 14, 2013 0.5845 0.5845 0.5650 0.5650 2,000 +0.00(+0.11%)
Jun 13, 2013 0.5660 0.5660 0.5644 0.5644 11,250 -0.01(-0.98%)
Jun 12, 2013 0.5840 0.5900 0.5624 0.5700 63,500 -0.04(-6.56%)
Jun 06, 2013 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 05, 2013 0.6219 0.6219 0.6100 0.6100 5,750 -0.02(-2.42%)
Jun 04, 2013 0.6250 0.6251 0.6216 0.6251 5,876 -0.03(-5.29%)
Jun 03, 2013 0.6100 0.6600 0.6100 0.6600 6,500 +0.06(+9.09%)
May 31, 2013 0.6160 0.6160 0.6050 0.6050 1,275 -0.02(-3.23%)
May 30, 2013 0.6252 0.6252 0.6252 0.6252 1,000 +0.05(+7.81%)
May 28, 2013 0.5799 0.5799 0.5799 0 -0.04(-5.86%)
May 24, 2013 0.5870 0.6160 0.5870 0.6160 7,210 +0.01(+1.73%)
May 23, 2013 0.6051 0.6200 0.6000 0.6055 73,234 +0.03(+5.47%)
May 22, 2013 0.5970 0.6000 0.5699 0.5741 20,457 -0.05(-7.40%)
May 21, 2013 0.6300 0.6300 0.6200 0.6200 1,200 -0.01(-1.59%)
May 20, 2013 0.6300 0.6300 0.6300 0.6300 2,750 +0.00(+0.32%)
May 17, 2013 0.6333 0.6333 0.6000 0.6280 50,357 -0.00(-0.32%)
May 16, 2013 0.6534 0.6534 0.6300 0.6300 12,000 -0.02(-3.67%)
May 15, 2013 0.6628 0.6628 0.6535 0.6540 16,100 -0.06(-7.89%)
May 13, 2013 0.7390 0.7390 0.7100 0.7100 20,700 -0.02(-2.20%)
May 10, 2013 0.7170 0.7260 0.7070 0.7260 6,800 +0.01(+1.06%)
May 09, 2013 0.7400 0.7400 0.7110 0.7184 26,975 -0.01(-1.86%)
May 08, 2013 0.7400 0.7400 0.7320 0.7320 35,800 -0.01(-1.08%)
May 06, 2013 0.7400 0.7400 0.7400 0 -0.03(-3.65%)
May 03, 2013 0.7679 0.7681 0.7679 0.7680 10,100 +0.02(+2.40%)
May 02, 2013 0.7500 0.7500 0.7500 0.7500 500 +0.03(+4.07%)
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.