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 (%)
Jun 29, 2018 0.6447 0.6600 0.6285 0.6600 216,839 +0.01(+1.54%)
Jun 28, 2018 0.6695 0.6746 0.6450 0.6500 142,924 -0.01(-2.03%)
Jun 27, 2018 0.6997 0.7074 0.6635 0.6635 62,590 -0.02(-2.43%)
Jun 26, 2018 0.7200 0.7216 0.6700 0.6800 120,219 -0.05(-6.82%)
Jun 25, 2018 0.7703 0.7703 0.7200 0.7298 124,246 -0.05(-6.44%)
Jun 22, 2018 0.7877 0.8258 0.7780 0.7800 81,980 +0.00(+0.45%)
Jun 21, 2018 0.7921 0.7961 0.7765 0.7765 44,470 -0.03(-3.35%)
Jun 20, 2018 0.7830 0.8081 0.7830 0.8034 8,250 +0.02(+3.00%)
Jun 19, 2018 0.8000 0.8000 0.7800 0.7800 33,134 -0.04(-4.33%)
Jun 18, 2018 0.7960 0.8153 0.7960 0.8153 16,396 +0.02(+2.70%)
Jun 15, 2018 0.8119 0.7800 0.7938 322,809 -0.02(-2.23%)
Jun 14, 2018 0.8380 0.8380 0.8100 0.8119 40,935 -0.03(-3.45%)
Jun 13, 2018 0.8690 0.8750 0.8382 0.8409 54,176 -0.03(-3.34%)
Jun 12, 2018 0.8733 0.8776 0.8681 0.8700 24,041 -0.02(-2.24%)
Jun 11, 2018 0.8725 0.8972 0.8725 0.8899 29,100 +0.02(+2.29%)
Jun 08, 2018 0.8800 0.8800 0.8689 0.8700 24,430 -0.02(-2.25%)
Jun 07, 2018 0.9496 0.9496 0.8823 0.8900 63,410 -0.05(-5.07%)
Jun 06, 2018 0.8570 0.9450 0.8570 0.9375 3,056,597 +0.09(+10.29%)
Jun 05, 2018 0.8121 0.8517 0.7965 0.8500 151,377 +0.05(+6.25%)
Jun 04, 2018 0.8158 0.8290 0.8000 0.8000 189,250 -0.02(-2.22%)
Jun 01, 2018 0.8196 0.8232 0.8165 0.8182 21,563 +0.01(+1.53%)
May 31, 2018 0.8083 0.8083 0.7993 0.8058 45,362 +0.01(+0.73%)
May 30, 2018 0.7763 0.8180 0.7763 0.8000 52,134 +0.02(+2.01%)
May 29, 2018 0.7700 0.8120 0.7700 0.7842 155,744 -0.01(-1.36%)
May 25, 2018 0.7950 0.7950 0.7950 0 -0.02(-2.91%)
May 24, 2018 0.8442 0.8537 0.8096 0.8188 116,106 -0.04(-4.79%)
May 23, 2018 0.8700 0.8807 0.8536 0.8600 74,416 -0.02(-1.95%)
May 22, 2018 0.8816 0.9000 0.8736 0.8771 59,490 +0.01(+1.40%)
May 21, 2018 0.8440 0.8660 0.8301 0.8650 44,836 +0.01(+1.69%)
May 18, 2018 0.8585 0.8700 0.8380 0.8506 51,556 -0.01(-1.38%)
May 17, 2018 0.8632 0.8802 0.8570 0.8625 348,412 -0.02(-1.99%)
May 16, 2018 0.8640 0.8900 0.8605 0.8800 516,735 +0.01(+0.85%)
May 15, 2018 0.8800 0.8880 0.8677 0.8726 55,079 -0.02(-2.18%)
May 14, 2018 0.8815 0.8989 0.8815 0.8920 35,216 +0.00(+0.39%)
May 11, 2018 0.8800 0.9044 0.8633 0.8886 110,337 -0.02(-2.03%)
May 10, 2018 0.8965 0.9200 0.8965 0.9070 15,540 -0.01(-0.91%)
May 09, 2018 0.9015 0.9153 0.9000 0.9153 58,000 +0.02(+1.94%)
May 08, 2018 0.9103 0.9103 0.8849 0.8979 34,617 -0.01(-1.55%)
May 07, 2018 0.9040 0.9200 0.9000 0.9120 49,800 +0.01(+1.15%)
May 04, 2018 0.9000 0.9109 0.9000 0.9016 122,002 -0.00(-0.10%)
May 03, 2018 0.9006 0.9104 0.8974 0.9025 6,978 -0.00(-0.52%)
May 02, 2018 0.8871 0.9097 0.8871 0.9072 130,468 +0.00(+0.24%)
May 01, 2018 0.9300 0.9300 0.9050 0.9050 33,385 -0.02(-2.63%)
Apr 30, 2018 0.9100 0.9294 0.9100 0.9294 6,099 +0.02(+1.94%)
Apr 27, 2018 0.9100 0.9117 0.9001 0.9117 14,780 -0.01(-0.79%)
Apr 26, 2018 0.9300 0.9300 0.9000 0.9190 55,177 +0.01(+1.26%)
Apr 25, 2018 0.9200 0.9200 0.9041 0.9076 26,806 -0.02(-2.27%)
Apr 24, 2018 0.9494 0.9593 0.9287 0.9287 6,007 -0.01(-1.46%)
Apr 23, 2018 0.9700 0.9740 0.9425 0.9425 11,368 -0.04(-3.72%)
Apr 20, 2018 0.9663 0.9821 0.9663 0.9789 21,991 +0.01(+1.43%)
Apr 19, 2018 0.9494 0.9726 0.9494 0.9651 8,932 +0.01(+1.19%)
Apr 18, 2018 0.9638 0.9738 0.9450 0.9537 386,600 +0.01(+0.81%)
Apr 17, 2018 0.9631 0.9898 0.9450 0.9460 59,650 -0.00(-0.31%)
Apr 16, 2018 0.9279 0.9564 0.9279 0.9490 127,187 +0.02(+2.04%)
Apr 13, 2018 0.9470 0.9470 0.9206 0.9300 56,750 -0.01(-1.51%)
Apr 12, 2018 0.9537 0.9717 0.9433 0.9443 110,750 -0.03(-3.49%)
Apr 11, 2018 1.000 1.000 0.9774 0.9784 87,777 -0.02(-1.60%)
Apr 10, 2018 0.9630 0.9943 0.9630 0.9943 44,533 +0.02(+2.56%)
Apr 09, 2018 0.9800 0.9920 0.9695 0.9695 46,386 -0.02(-1.96%)
Apr 06, 2018 1.000 1.009 0.9856 0.9889 10,078 -0.02(-1.79%)
Apr 05, 2018 0.9900 1.020 0.9900 1.007 148,155 +0.02(+1.72%)
Apr 04, 2018 0.9605 0.9899 0.9100 0.9899 248,694 +0.03(+3.10%)
Apr 03, 2018 0.9590 0.9800 0.9590 0.9601 37,856 -0.00(-0.45%)
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.