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 (%)
Aug 19, 2022 0.1600 0 +0.00(+0.00%)
Aug 18, 2022 0.1541 0.1600 0.1541 0.1600 21,500 +0.00(+0.69%)
Aug 17, 2022 0.1500 0.1626 0.1500 0.1589 325,576 -0.01(-3.58%)
Aug 16, 2022 0.1790 0.1887 0.1501 0.1648 862,288 -0.21(-56.02%)
Aug 15, 2022 0.3747 0.3747 0.3747 0.3747 1,058 +0.01(+3.02%)
Aug 12, 2022 0.3410 0.3676 0.3410 0.3637 1,375 -0.01(-2.41%)
Aug 11, 2022 0.3842 0.3925 0.3727 0.3727 11,600 -0.01(-2.56%)
Aug 10, 2022 0.3770 0.3825 0.3750 0.3825 4,003 +0.01(+1.49%)
Aug 09, 2022 0.3710 0.3769 0.3692 0.3769 20,485 -0.01(-2.48%)
Aug 08, 2022 0.3539 0.4000 0.3539 0.3865 6,221 +0.05(+13.81%)
Aug 04, 2022 0.3396 0 +0.00(+1.01%)
Aug 03, 2022 0.3362 0.3362 0.3362 0.3362 100 +0.00(+0.51%)
Aug 02, 2022 0.3360 0.3460 0.3311 0.3345 2,730 -0.03(-8.48%)
Aug 01, 2022 0.3655 0.3655 0.3655 0.3655 300 +0.02(+5.94%)
Jul 29, 2022 0.3308 0.3485 0.3308 0.3450 8,730 +0.01(+4.14%)
Jul 28, 2022 0.3352 0.3462 0.3313 0.3313 11,478 +0.01(+3.95%)
Jul 27, 2022 0.3187 0.3187 0.3187 0.3187 283 -0.02(-6.26%)
Jul 26, 2022 0.3450 0.3450 0.3400 0.3400 11,000 -0.01(-1.85%)
Jul 25, 2022 0.3500 0.3500 0.3385 0.3464 850 +0.02(+7.11%)
Jul 21, 2022 0.3234 0 -0.01(-2.33%)
Jul 20, 2022 0.3400 0.3400 0.3311 0.3311 2,750 +0.00(+0.15%)
Jul 19, 2022 0.3250 0.3454 0.3250 0.3306 1,791 +0.01(+2.80%)
Jul 18, 2022 0.3324 0.3385 0.3216 0.3216 149,800 +0.01(+3.08%)
Jul 15, 2022 0.3200 0.3200 0.3120 0.3120 32,009 -0.03(-9.77%)
Jul 14, 2022 0.3521 0.3521 0.3458 0.3458 12,000 -0.01(-3.94%)
Jul 13, 2022 0.3810 0.3810 0.3445 0.3600 8,300 -0.00(-0.06%)
Jul 12, 2022 0.3521 0.3602 0.3521 0.3602 7,150 +0.03(+7.52%)
Jul 11, 2022 0.3448 0.3448 0.3283 0.3350 8,000 -0.01(-2.67%)
Jul 08, 2022 0.3442 0.3442 0.3442 0.3442 1,000 -0.00(-0.72%)
Jul 07, 2022 0.3300 0.3467 0.3300 0.3467 2,217 +0.03(+8.79%)
Jul 06, 2022 0.3460 0.3460 0.3187 0.3187 3,851 -0.00(-0.09%)
Jul 05, 2022 0.3032 0.3600 0.3032 0.3190 18,391 -0.04(-11.39%)
Jul 01, 2022 0.3650 0.3800 0.3600 0.3600 2,935 -0.00(-1.04%)
Jun 30, 2022 0.3495 0.3638 0.3420 0.3638 13,733 -0.01(-3.50%)
Jun 29, 2022 0.4020 0.4020 0.3770 0.3770 2,300 -0.04(-10.24%)
Jun 28, 2022 0.4171 0.4230 0.4171 0.4200 3,314 -0.01(-2.10%)
Jun 27, 2022 0.4290 0.4290 0.4290 0.4290 134 +0.01(+1.42%)
Jun 24, 2022 0.3856 0.4256 0.3856 0.4230 49,585 +0.03(+8.46%)
Jun 23, 2022 0.4163 0.4200 0.3884 0.3900 41,717 -0.06(-12.95%)
Jun 22, 2022 0.4480 0.4480 0.4480 0.4480 850 +0.02(+4.19%)
Jun 21, 2022 0.4300 0.4300 0.4300 0.4300 2,600 -0.01(-1.42%)
Jun 17, 2022 0.4600 0.4600 0.4240 0.4362 25,530 -0.03(-6.19%)
Jun 16, 2022 0.4655 0.4655 0.4562 0.4650 2,100 +0.02(+3.52%)
Jun 14, 2022 0.4492 0 -0.01(-1.27%)
Jun 13, 2022 0.4400 0.4550 0.4400 0.4550 8,650 -0.04(-8.27%)
Jun 10, 2022 0.4870 0.4960 0.4808 0.4960 2,711 -0.01(-1.20%)
Jun 09, 2022 0.4894 0.5166 0.4894 0.5020 1,919 +0.01(+2.18%)
Jun 07, 2022 0.4913 0 -0.02(-4.12%)
Jun 03, 2022 0.5124 0 -0.04(-7.19%)
Jun 02, 2022 0.5579 0.5591 0.5456 0.5521 59,702 +0.01(+1.68%)
Jun 01, 2022 0.5548 0.5548 0.5211 0.5430 8,183 +0.00(+0.56%)
May 31, 2022 0.5539 0.5541 0.5400 0.5400 17,400 -0.01(-1.15%)
May 27, 2022 0.5328 0.5463 0.5328 0.5463 700 +0.02(+4.70%)
May 25, 2022 0.5218 90 -0.01(-1.10%)
May 24, 2022 0.5400 0.5400 0.5276 0.5276 7,600 +0.01(+1.83%)
May 23, 2022 0.5181 0.5181 0.5181 0.5181 200 +0.04(+8.94%)
May 20, 2022 0.5000 0.5000 0.4756 0.4756 1,000 -0.02(-3.92%)
May 19, 2022 0.4950 0.5051 0.4950 0.4950 71,816 +0.04(+7.75%)
May 18, 2022 0.4820 0.4980 0.4594 0.4594 23,313 -0.04(-8.30%)
May 17, 2022 0.5200 0.5200 0.5010 0.5010 11,400 -0.01(-1.76%)
May 16, 2022 0.5000 0.5100 0.4676 0.5100 21,563 +0.00(+0.31%)
May 13, 2022 0.5406 0.5449 0.5080 0.5084 13,853 -0.01(-1.68%)
May 12, 2022 0.5171 0.5269 0.5171 0.5171 831 -0.03(-6.15%)
May 11, 2022 0.5800 0.5807 0.5510 0.5510 23,950 -0.03(-4.57%)
May 10, 2022 0.5808 0.6000 0.5599 0.5774 21,638 +0.00(+0.09%)
May 09, 2022 0.6472 0.6472 0.5700 0.5769 200,243 -0.10(-14.66%)
May 06, 2022 0.6500 0.6916 0.6500 0.6760 8,908 -0.02(-2.58%)
May 05, 2022 0.7502 0.7510 0.6939 0.6939 8,801 -0.06(-8.21%)
May 04, 2022 0.7719 0.7838 0.7560 0.7560 1,281 +0.01(+0.80%)
May 03, 2022 0.7800 0.7800 0.7383 0.7500 26,311 -0.00(-0.31%)
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.