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, 2019 0.1882 0.1900 0.1880 0.1894 54,600 +0.00(+2.49%)
Jul 30, 2019 0.1881 0.1881 0.1843 0.1848 9,000 -0.01(-2.74%)
Jul 29, 2019 0.1800 0.1900 0.1759 0.1900 55,300 +0.01(+3.04%)
Jul 26, 2019 0.1937 0.1937 0.1720 0.1844 464,000 -0.01(-2.90%)
Jul 25, 2019 0.1824 0.1899 0.1824 0.1899 3,350 -0.00(-1.04%)
Jul 24, 2019 0.1903 0.1971 0.1903 0.1919 51,679 +0.00(+1.00%)
Jul 23, 2019 0.1957 0.1963 0.1863 0.1900 241,215 -0.01(-5.00%)
Jul 22, 2019 0.2024 0.2024 0.1971 0.2000 67,150 -0.01(-5.88%)
Jul 19, 2019 0.1973 0.2125 0.1973 0.2125 10,900 +0.02(+8.14%)
Jul 18, 2019 0.2055 0.2055 0.1965 0.1965 1,950 -0.00(-1.31%)
Jul 17, 2019 0.2066 0.2156 0.1991 0.1991 122,778 -0.01(-4.74%)
Jul 16, 2019 0.2090 0.2090 0.2090 0.2090 224 -0.01(-3.60%)
Jul 12, 2019 0.2168 0.2168 0.2168 0 +0.01(+7.33%)
Jul 11, 2019 0.2079 0.2079 0.1987 0.2020 132,570 +0.00(+1.00%)
Jul 10, 2019 0.1950 0.2000 0.1950 0.2000 86,750 +0.00(+2.30%)
Jul 09, 2019 0.1983 0.1983 0.1900 0.1955 314,100 -0.00(-1.46%)
Jul 08, 2019 0.2045 0.2076 0.1984 0.1984 782,800 -0.01(-4.62%)
Jul 05, 2019 0.2080 0.2080 0.2080 0.2080 61,000 -0.01(-5.88%)
Jul 03, 2019 0.2064 0.2304 0.2064 0.2210 81,300 +0.01(+2.65%)
Jul 02, 2019 0.2000 0.2153 0.2000 0.2153 41,999 +0.02(+7.65%)
Jul 01, 2019 0.2200 0.2200 0.2000 0.2000 51,700 -0.01(-6.93%)
Jun 28, 2019 0.2100 0.2161 0.2100 0.2149 7,700 +0.00(+2.33%)
Jun 27, 2019 0.2184 0.2184 0.2100 0.2100 185,500 -0.00(-1.59%)
Jun 26, 2019 0.2156 0.2156 0.2118 0.2134 35,770 -0.01(-5.62%)
Jun 25, 2019 0.2260 0.2271 0.2250 0.2261 33,500 +0.00(+2.08%)
Jun 24, 2019 0.2335 0.2335 0.2215 0.2215 65,866 -0.01(-2.42%)
Jun 21, 2019 0.2300 0.2300 0.2270 0.2270 1,300 -0.00(-0.04%)
Jun 20, 2019 0.2180 0.2271 0.2180 0.2271 78,700 +0.01(+6.42%)
Jun 19, 2019 0.2049 0.2190 0.2012 0.2134 55,144 -0.00(-0.19%)
Jun 18, 2019 0.1980 0.2145 0.1925 0.2138 164,429 +0.02(+9.08%)
Jun 17, 2019 0.2013 0.2013 0.1921 0.1960 91,657 -0.01(-4.25%)
Jun 14, 2019 0.2047 0.2047 0.2047 0.2047 90,000 -0.00(-0.78%)
Jun 13, 2019 0.2093 0.2101 0.2063 0.2063 21,000 +0.00(+0.63%)
Jun 12, 2019 0.2079 0.2089 0.2050 0.2050 189,100 -0.00(-2.29%)
Jun 11, 2019 0.2071 0.2143 0.2071 0.2098 122,700 +0.00(+1.30%)
Jun 10, 2019 0.2071 0.2090 0.2071 0.2071 11,000 -0.00(-1.00%)
Jun 07, 2019 0.2030 0.2095 0.2011 0.2092 64,000 +0.01(+3.31%)
Jun 06, 2019 0.2180 0.2180 0.2000 0.2025 87,500 -0.01(-5.37%)
Jun 05, 2019 0.2092 0.2150 0.2092 0.2140 50,499 +0.00(+0.71%)
Jun 04, 2019 0.2100 0.2125 0.2100 0.2125 12,000 -0.01(-2.34%)
Jun 03, 2019 0.2100 0.2176 0.2050 0.2176 74,325 +0.01(+4.07%)
May 31, 2019 0.2254 0.2254 0.2085 0.2091 63,200 -0.02(-7.68%)
May 30, 2019 0.2222 0.2265 0.2221 0.2265 11,100 +0.00(+0.22%)
May 29, 2019 0.2251 0.2260 0.2251 0.2260 19,180 +0.00(+0.40%)
May 28, 2019 0.2296 0.2324 0.2251 0.2251 273,585 -0.00(-1.27%)
May 24, 2019 0.2255 0.2280 0.2239 0.2280 41,500 -0.00(-1.72%)
May 23, 2019 0.2300 0.2365 0.2255 0.2320 69,230 -0.01(-3.01%)
May 22, 2019 0.2392 0.2392 0.2392 0.2392 2,000 -0.01(-4.97%)
May 21, 2019 0.2557 0.2557 0.2517 0.2517 22,888 +0.03(+11.87%)
May 20, 2019 0.2396 0.2396 0.2250 0.2250 9,000 -0.02(-8.31%)
May 17, 2019 0.2443 0.2454 0.2441 0.2454 26,300 -0.00(-1.45%)
May 16, 2019 0.2501 0.2501 0.2490 0.2490 43,745 -0.01(-2.35%)
May 15, 2019 0.2500 0.2599 0.2500 0.2550 34,855 +0.00(+1.15%)
May 14, 2019 0.2521 0.2521 0.2521 0.2521 134 +0.00(+0.80%)
May 13, 2019 0.2528 0.2568 0.2501 0.2501 35,510 -0.01(-4.07%)
May 10, 2019 0.2617 0.2628 0.2534 0.2607 84,300 +0.00(+1.44%)
May 09, 2019 0.2524 0.2570 0.2522 0.2570 69,200 -0.01(-2.06%)
May 08, 2019 0.2600 0.2624 0.2600 0.2624 11,100 +0.00(+0.42%)
May 07, 2019 0.2767 0.2767 0.2613 0.2613 112,944 -0.02(-5.67%)
May 06, 2019 0.2628 0.2770 0.2628 0.2770 268,200 +0.02(+8.54%)
May 03, 2019 0.2500 0.2555 0.2500 0.2552 53,400 +0.01(+2.49%)
May 02, 2019 0.2420 0.2550 0.2420 0.2490 136,000 -0.01(-4.23%)
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.