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 30, 2020 0.0647 0.0647 0.0608 0.0608 14,002 -0.00(-5.00%)
Jun 29, 2020 0.0640 0.0640 0.0570 0.0640 63,400 +0.00(+0.00%)
Jun 26, 2020 0.0650 0.0658 0.0640 0.0640 128,500 -0.00(-2.88%)
Jun 25, 2020 0.0695 0.0695 0.0642 0.0659 17,800 +0.00(+0.76%)
Jun 24, 2020 0.0708 0.0708 0.0654 0.0654 37,880 -0.00(-1.95%)
Jun 23, 2020 0.0670 0.0700 0.0666 0.0667 20,500 -0.00(-0.30%)
Jun 22, 2020 0.0600 0.0671 0.0600 0.0669 122,320 +0.00(+5.69%)
Jun 19, 2020 0.0715 0.0715 0.0552 0.0633 33,700 +0.00(+7.47%)
Jun 18, 2020 0.0669 0.0669 0.0550 0.0589 131,924 -0.00(-5.00%)
Jun 17, 2020 0.0702 0.0702 0.0620 0.0620 24,000 -0.00(-7.32%)
Jun 16, 2020 0.0730 0.0730 0.0664 0.0669 62,310 -0.00(-4.02%)
Jun 15, 2020 0.0700 0.0700 0.0697 0.0697 16,900 -0.00(-3.46%)
Jun 12, 2020 0.0730 0.0769 0.0718 0.0722 108,100 +0.00(+1.69%)
Jun 11, 2020 0.0704 0.0723 0.0694 0.0710 28,429 -0.00(-5.46%)
Jun 10, 2020 0.0820 0.0820 0.0694 0.0751 910,194 -0.01(-8.53%)
Jun 09, 2020 0.0892 0.0967 0.0820 0.0821 115,495 -0.00(-5.41%)
Jun 08, 2020 0.0600 0.0876 0.0579 0.0868 919,938 +0.03(+64.39%)
Jun 05, 2020 0.0536 0.0569 0.0502 0.0528 443,600 +0.00(+1.54%)
Jun 04, 2020 0.0518 0.0549 0.0493 0.0520 83,809 +0.00(+0.19%)
Jun 03, 2020 0.0519 0.0537 0.0519 0.0519 23,742 +0.00(+1.76%)
Jun 02, 2020 0.0570 0.0600 0.0486 0.0510 105,600 -0.01(-8.93%)
Jun 01, 2020 0.0460 0.0566 0.0460 0.0560 77,994 +0.01(+13.13%)
May 29, 2020 0.0480 0.0495 0.0480 0.0495 1,300 -0.00(-7.65%)
May 28, 2020 0.0500 0.0540 0.0500 0.0536 41,101 +0.00(+6.14%)
May 27, 2020 0.0495 0.0533 0.0471 0.0505 529,958 +0.00(+1.00%)
May 26, 2020 0.0543 0.0558 0.0491 0.0500 90,394 +0.00(+0.00%)
May 22, 2020 0.0540 0.0540 0.0490 0.0500 307,200 -0.01(-11.50%)
May 21, 2020 0.0500 0.0565 0.0490 0.0565 20,483 +0.01(+10.78%)
May 20, 2020 0.0590 0.0590 0.0487 0.0510 113,450 -0.01(-11.30%)
May 19, 2020 0.0486 0.0575 0.0450 0.0575 146,796 -0.00(-4.17%)
May 18, 2020 0.0520 0.0600 0.0495 0.0600 177,530 +0.01(+24.74%)
May 15, 2020 0.0500 0.0508 0.0451 0.0481 218,600 -0.00(-7.85%)
May 14, 2020 0.0570 0.0570 0.0447 0.0522 2,067,230 -0.01(-13.00%)
May 13, 2020 0.0630 0.0630 0.0521 0.0600 36,650 +0.00(+0.17%)
May 12, 2020 0.0590 0.0599 0.0590 0.0599 15,000 +0.00(+5.09%)
May 11, 2020 0.0594 0.0620 0.0550 0.0570 106,333 +0.00(+7.34%)
May 08, 2020 0.0580 0.0638 0.0531 0.0531 65,000 -0.01(-11.65%)
May 07, 2020 0.0577 0.0605 0.0560 0.0601 60,194 -0.00(-5.06%)
May 06, 2020 0.0593 0.0638 0.0584 0.0633 453,811 +0.00(+3.77%)
May 05, 2020 0.0606 0.0645 0.0606 0.0610 101,472 -0.00(-6.87%)
May 04, 2020 0.0639 0.0688 0.0580 0.0655 2,811,196 -0.00(-0.30%)
May 01, 2020 0.0720 0.0720 0.0646 0.0657 97,200 -0.01(-17.88%)
Apr 30, 2020 0.0752 0.0800 0.0752 0.0800 6,136 +0.01(+12.04%)
Apr 28, 2020 0.0714 0.0714 0.0714 0 +0.01(+9.17%)
Apr 27, 2020 0.0800 0.0800 0.0654 0.0654 152,700 -0.00(-6.57%)
Apr 24, 2020 0.0698 0.0700 0.0690 0.0700 4,700 +0.00(+6.06%)
Apr 23, 2020 0.0800 0.0800 0.0651 0.0660 9,026 -0.00(-0.15%)
Apr 22, 2020 0.0661 0.0661 0.0661 0.0661 1,000 -0.00(-1.05%)
Apr 21, 2020 0.0664 0.0668 0.0664 0.0668 35,050 -0.00(-4.02%)
Apr 20, 2020 0.0746 0.0746 0.0696 0.0696 102,150 +0.00(+0.72%)
Apr 17, 2020 0.0800 0.0833 0.0691 0.0691 55,600 -0.01(-10.14%)
Apr 16, 2020 0.0800 0.0800 0.0769 0.0769 8,428 -0.00(-4.94%)
Apr 15, 2020 0.0800 0.0809 0.0700 0.0809 39,643 +0.00(+3.72%)
Apr 14, 2020 0.0890 0.0890 0.0780 0.0780 48,700 -0.00(-1.02%)
Apr 13, 2020 0.0787 0.0788 0.0787 0.0788 2,100 +0.00(+2.34%)
Apr 09, 2020 0.0730 0.0813 0.0702 0.0770 311,900 +0.00(+6.35%)
Apr 08, 2020 0.0690 0.0724 0.0670 0.0724 8,500 -0.00(-0.96%)
Apr 07, 2020 0.0650 0.0731 0.0608 0.0731 63,000 +0.02(+28.92%)
Apr 06, 2020 0.0565 0.0630 0.0550 0.0567 131,009 -0.00(-6.28%)
Apr 03, 2020 0.0566 0.0605 0.0566 0.0605 31,200 -0.00(-4.87%)
Apr 02, 2020 0.0636 0.0636 0.0636 0.0636 300 +0.00(+6.00%)
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.