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 (%)
Jul 31, 2017 1.072 1.072 1.039 1.040 16,420 -0.00(-0.07%)
Jul 28, 2017 1.010 1.050 1.010 1.041 109,000 +0.02(+2.44%)
Jul 27, 2017 1.080 1.080 1.016 1.016 66,425 -0.05(-5.06%)
Jul 26, 2017 1.080 1.081 1.070 1.070 2,047 -0.02(-1.83%)
Jul 25, 2017 1.042 1.109 1.035 1.090 50,846 +0.04(+3.63%)
Jul 24, 2017 1.020 1.052 1.010 1.052 43,546 +0.03(+3.11%)
Jul 21, 2017 1.010 1.026 1.000 1.020 22,000 +0.02(+2.00%)
Jul 20, 2017 1.040 1.040 0.9901 1.000 48,817 -0.08(-7.41%)
Jul 19, 2017 1.079 1.081 1.060 1.080 45,488 -0.01(-0.92%)
Jul 18, 2017 1.080 1.090 1.070 1.090 23,560 -0.01(-0.91%)
Jul 17, 2017 1.079 1.100 1.071 1.100 634,769 +0.03(+2.80%)
Jul 14, 2017 1.050 1.079 1.050 1.070 52,550 +0.02(+1.82%)
Jul 13, 2017 1.078 1.078 1.051 1.051 10,550 -0.04(-3.41%)
Jul 12, 2017 1.019 1.088 1.019 1.088 50,150 +0.09(+9.38%)
Jul 11, 2017 1.000 1.019 0.9947 0.9947 41,800 -0.00(-0.08%)
Jul 10, 2017 0.9629 0.9974 0.9546 0.9955 34,200 +0.04(+3.77%)
Jul 07, 2017 0.9658 0.9658 0.9497 0.9593 41,951 -0.00(-0.25%)
Jul 06, 2017 0.9851 0.9900 0.9617 0.9617 34,135 -0.02(-1.87%)
Jul 05, 2017 0.9922 0.9956 0.9800 0.9800 5,553 +0.03(+3.15%)
Jul 03, 2017 0.9501 0.9501 0.9501 0.9501 2,201 -0.02(-1.95%)
Jun 30, 2017 0.9746 0.9811 0.9690 0.9690 28,880 -0.00(-0.10%)
Jun 29, 2017 0.9773 0.9790 0.9649 0.9700 42,575 +0.00(+0.47%)
Jun 28, 2017 0.9742 0.9766 0.9580 0.9655 11,200 +0.01(+0.84%)
Jun 27, 2017 0.9447 0.9661 0.9131 0.9575 52,691 +0.05(+5.47%)
Jun 26, 2017 0.8962 0.9078 0.8903 0.9078 25,675 +0.02(+2.00%)
Jun 23, 2017 0.8827 0.8900 0.8805 0.8900 101,984 +0.02(+2.31%)
Jun 22, 2017 0.8949 0.8949 0.8651 0.8699 15,564 +0.02(+2.52%)
Jun 21, 2017 0.8250 0.8485 0.8205 0.8485 86,978 +0.04(+4.87%)
Jun 20, 2017 0.8182 0.8182 0.8026 0.8091 26,250 -0.01(-1.41%)
Jun 19, 2017 0.8275 0.8285 0.8105 0.8207 23,203 +0.02(+2.46%)
Jun 16, 2017 0.8275 0.8275 0.8000 0.8010 47,775 -0.03(-3.69%)
Jun 15, 2017 0.8478 0.8478 0.8150 0.8317 52,483 -0.02(-1.97%)
Jun 14, 2017 0.8700 0.8742 0.8430 0.8484 21,390 -0.01(-1.35%)
Jun 13, 2017 0.8866 0.8866 0.8595 0.8600 23,244 -0.01(-1.43%)
Jun 12, 2017 0.8700 0.8800 0.8690 0.8725 18,038 +0.01(+0.67%)
Jun 09, 2017 0.8330 0.8799 0.8330 0.8667 40,790 +0.04(+4.80%)
Jun 08, 2017 0.8200 0.8300 0.8068 0.8270 19,700 +0.02(+3.12%)
Jun 07, 2017 0.8080 0.8246 0.8020 0.8020 21,048 -0.02(-2.98%)
Jun 06, 2017 0.8135 0.8266 0.8063 0.8266 42,290 +0.01(+0.98%)
Jun 05, 2017 0.8040 0.8186 0.8040 0.8186 15,000 -0.01(-0.61%)
Jun 02, 2017 0.8390 0.8390 0.8236 0.8236 18,422 -0.02(-2.25%)
Jun 01, 2017 0.8479 0.8551 0.8426 0.8426 45,800 -0.00(-0.05%)
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%)
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.