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 (%)
May 31, 2017 0.8923 0.8935 0.8417 0.8430 67,400 -0.03(-3.69%)
May 30, 2017 0.8900 0.8911 0.8740 0.8753 59,095 -0.01(-0.59%)
May 26, 2017 0.8815 0.8988 0.8805 0.8805 83,559 +0.00(+0.40%)
May 25, 2017 0.8907 0.8907 0.8601 0.8770 109,641 -0.01(-1.18%)
May 24, 2017 0.8838 0.8875 0.8760 0.8875 121,575 +0.00(+0.24%)
May 23, 2017 0.8729 0.8926 0.8700 0.8854 147,300 -0.01(-1.40%)
May 22, 2017 0.8674 0.8980 0.8674 0.8980 1,168 +0.04(+4.94%)
May 19, 2017 0.8084 0.8768 0.8084 0.8557 44,085 +0.07(+8.48%)
May 18, 2017 0.7900 0.7900 0.7570 0.7888 64,301 -0.02(-2.61%)
May 17, 2017 0.8100 0.8189 0.8099 0.8099 20,275 +0.00(+0.24%)
May 16, 2017 0.8316 0.8316 0.8057 0.8080 159,500 -0.02(-1.93%)
May 15, 2017 0.8178 0.8249 0.8178 0.8239 3,848 +0.00(+0.44%)
May 12, 2017 0.8212 0.8265 0.7980 0.8203 18,389 -0.01(-1.07%)
May 11, 2017 0.8416 0.8416 0.8292 0.8292 1,900 +0.00(+0.52%)
May 09, 2017 0.8249 0.8249 0.8249 50 +0.01(+1.14%)
May 08, 2017 0.8192 0.8192 0.8156 0.8156 8,100 -0.04(-4.25%)
May 05, 2017 0.8500 0.8576 0.8500 0.8518 3,950 +0.03(+3.88%)
May 04, 2017 0.8418 0.8483 0.7829 0.8200 169,800 -0.05(-5.53%)
May 03, 2017 0.8779 0.8779 0.8628 0.8680 50,575 -0.00(-0.54%)
May 02, 2017 0.8700 0.8727 0.8700 0.8727 8,700 -0.00(-0.15%)
May 01, 2017 0.8945 0.8950 0.8740 0.8740 9,770 -0.02(-2.40%)
Apr 28, 2017 0.8900 0.9033 0.8900 0.8955 27,416 +0.03(+2.88%)
Apr 27, 2017 0.8634 0.8754 0.8550 0.8704 8,960 -0.02(-2.20%)
Apr 26, 2017 0.8791 0.8900 0.8791 0.8900 8,700 +0.02(+1.71%)
Apr 25, 2017 0.8863 0.8936 0.8750 0.8750 44,500 -0.03(-2.78%)
Apr 24, 2017 0.8954 0.9000 0.8794 0.9000 27,300 +0.00(+0.00%)
Apr 21, 2017 0.9070 0.9070 0.8783 0.9000 28,630 -0.02(-1.64%)
Apr 20, 2017 0.8787 0.9300 0.8787 0.9150 160,800 +0.04(+5.16%)
Apr 19, 2017 0.8300 0.8833 0.8300 0.8701 43,337 +0.04(+4.83%)
Apr 18, 2017 0.8345 0.8633 0.8294 0.8300 68,170 -0.05(-6.12%)
Apr 17, 2017 0.8543 0.8862 0.8470 0.8841 216,725 +0.04(+4.72%)
Apr 13, 2017 0.8610 0.8712 0.8401 0.8443 48,760 -0.01(-1.25%)
Apr 12, 2017 0.9062 0.9062 0.8550 0.8550 95,220 -0.05(-5.01%)
Apr 11, 2017 0.9200 0.9269 0.9001 0.9001 58,639 -0.04(-4.35%)
Apr 10, 2017 0.9238 0.9410 0.9200 0.9410 42,674 -0.00(-0.12%)
Apr 07, 2017 0.9524 0.9545 0.9364 0.9421 43,110 -0.01(-0.88%)
Apr 06, 2017 0.9659 0.9659 0.9505 0.9505 31,125 -0.02(-1.68%)
Apr 05, 2017 0.9966 0.9968 0.9667 0.9667 98,009 +0.01(+0.77%)
Apr 04, 2017 0.9604 0.9660 0.9432 0.9593 66,069 -0.01(-0.89%)
Apr 03, 2017 1.000 1.001 0.9600 0.9679 22,352 -0.03(-3.21%)
Mar 31, 2017 0.9988 1.010 0.9950 1.000 17,190 +0.00(+0.00%)
Mar 30, 2017 0.9804 1.030 0.9804 1.000 82,680 +0.03(+3.14%)
Mar 29, 2017 0.9323 0.9718 0.9323 0.9696 66,900 +0.04(+4.08%)
Mar 28, 2017 0.8937 0.9321 0.8937 0.9316 39,781 +0.03(+3.58%)
Mar 27, 2017 0.8998 0.9010 0.8693 0.8994 33,082 -0.02(-1.91%)
Mar 24, 2017 0.9254 0.9254 0.9110 0.9169 22,676 -0.00(-0.23%)
Mar 23, 2017 0.9346 0.9346 0.9181 0.9190 19,135 -0.01(-1.60%)
Mar 22, 2017 0.9146 0.9349 0.9100 0.9339 34,050 +0.01(+1.26%)
Mar 21, 2017 0.9677 0.9712 0.9105 0.9223 48,700 -0.06(-5.66%)
Mar 20, 2017 1.008 1.020 0.9620 0.9776 35,777 -0.02(-2.24%)
Mar 17, 2017 0.9800 1.001 0.9750 1.000 74,485 +0.05(+4.78%)
Mar 16, 2017 0.9740 0.9740 0.9400 0.9544 101,378 +0.00(+0.52%)
Mar 15, 2017 0.9138 0.9495 0.9138 0.9495 163,730 +0.05(+5.41%)
Mar 14, 2017 0.9083 0.9386 0.8826 0.9008 80,650 -0.08(-8.29%)
Mar 13, 2017 1.010 1.019 0.9783 0.9822 52,958 +0.03(+2.75%)
Mar 10, 2017 0.9260 0.9559 0.9110 0.9559 110,077 +0.09(+9.85%)
Mar 09, 2017 0.9000 0.9000 0.8600 0.8702 77,272 -0.03(-3.41%)
Mar 08, 2017 0.9402 0.9558 0.8766 0.9009 45,050 -0.03(-3.63%)
Mar 07, 2017 0.9875 0.9875 0.9284 0.9348 367,425 -0.05(-5.41%)
Mar 06, 2017 1.078 1.078 0.9883 0.9883 67,800 -0.10(-9.33%)
Mar 03, 2017 1.100 1.109 1.088 1.090 36,000 +0.01(+0.93%)
Mar 02, 2017 1.133 1.150 1.072 1.080 116,500 -0.08(-6.90%)
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.