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 (%)
Aug 31, 2017 1.145 1.160 1.120 1.140 53,352 -0.01(-0.87%)
Aug 30, 2017 1.180 1.185 1.137 1.150 75,377 -0.03(-2.39%)
Aug 29, 2017 1.180 1.190 1.150 1.178 115,220 +0.01(+0.52%)
Aug 28, 2017 1.170 1.180 1.150 1.172 327,951 +0.03(+2.81%)
Aug 25, 2017 1.154 1.169 1.140 1.140 54,119 -0.00(-0.33%)
Aug 24, 2017 1.129 1.168 1.110 1.144 181,385 +0.02(+2.12%)
Aug 23, 2017 1.140 1.140 1.100 1.120 237,639 -0.02(-1.35%)
Aug 22, 2017 1.145 1.167 1.130 1.135 520,754 +0.01(+0.60%)
Aug 21, 2017 1.120 1.149 1.118 1.129 1,100,466 +0.02(+1.67%)
Aug 18, 2017 1.120 1.140 1.110 1.110 221,840 +0.01(+1.09%)
Aug 17, 2017 1.152 1.152 1.098 1.098 72,900 -0.06(-5.42%)
Aug 16, 2017 1.080 1.180 1.077 1.161 313,006 +0.12(+11.62%)
Aug 15, 2017 1.040 1.040 1.039 1.040 8,000 +0.00(+0.00%)
Aug 14, 2017 1.018 1.040 1.010 1.040 144,500 +0.03(+2.97%)
Aug 11, 2017 1.000 1.010 0.9832 1.010 3,800 +0.00(+0.00%)
Aug 10, 2017 1.036 1.040 1.010 1.010 3,780 -0.04(-3.72%)
Aug 09, 2017 1.040 1.060 1.031 1.049 14,953 +0.02(+1.94%)
Aug 08, 2017 1.002 1.030 0.9838 1.029 73,325 +0.04(+3.58%)
Aug 07, 2017 0.9300 0.9934 0.9300 0.9934 29,150 -0.01(-0.56%)
Aug 04, 2017 0.9718 1.000 0.9700 0.9990 13,223 +0.02(+1.95%)
Aug 03, 2017 1.000 1.002 0.9708 0.9799 25,920 -0.03(-2.80%)
Aug 02, 2017 1.010 1.023 1.008 1.008 19,230 -0.01(-0.99%)
Aug 01, 2017 1.060 1.060 1.011 1.018 77,572 -0.02(-2.10%)
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%)
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.