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, 2018 0.5772 0.5772 0.5772 0 -0.00(-0.10%)
Aug 30, 2018 0.6010 0.6010 0.5778 0.5778 8,250 -0.03(-5.28%)
Aug 29, 2018 0.6100 0.6131 0.6029 0.6100 5,624 +0.01(+1.24%)
Aug 28, 2018 0.6190 0.6271 0.6025 0.6025 81,950 +0.02(+4.15%)
Aug 27, 2018 0.5400 0.6017 0.5400 0.5785 63,984 +0.02(+4.05%)
Aug 24, 2018 0.5140 0.5600 0.5140 0.5560 45,300 +0.03(+4.91%)
Aug 23, 2018 0.5205 0.5300 0.5205 0.5300 5,700 -0.01(-1.92%)
Aug 22, 2018 0.5450 0.5450 0.5404 0.5404 13,500 +0.00(+0.07%)
Aug 21, 2018 0.5441 0.5600 0.5292 0.5400 26,485 +0.01(+1.07%)
Aug 20, 2018 0.5279 0.5358 0.5279 0.5343 13,992 -0.01(-1.44%)
Aug 17, 2018 0.5434 0.5444 0.5358 0.5421 50,400 +0.01(+2.71%)
Aug 16, 2018 0.4989 0.5278 0.4989 0.5278 15,968 +0.04(+7.43%)
Aug 15, 2018 0.5035 0.5035 0.4540 0.4913 111,050 -0.02(-4.53%)
Aug 14, 2018 0.5196 0.5278 0.5122 0.5146 186,829 -0.02(-4.12%)
Aug 13, 2018 0.5461 0.5561 0.5308 0.5367 36,648 -0.02(-3.05%)
Aug 10, 2018 0.5728 0.5728 0.5400 0.5536 99,700 -0.03(-4.93%)
Aug 09, 2018 0.5830 0.5908 0.5823 0.5823 35,700 -0.02(-2.56%)
Aug 08, 2018 0.5976 0.6002 0.5893 0.5976 68,690 +0.01(+1.63%)
Aug 07, 2018 0.5922 0.5922 0.5830 0.5880 16,000 +0.00(+0.51%)
Aug 06, 2018 0.5500 0.6075 0.5500 0.5850 4,650 -0.01(-1.32%)
Aug 03, 2018 0.5928 0.5928 0.5928 0.5928 1,400 +0.00(+0.29%)
Aug 02, 2018 0.5950 0.5950 0.5900 0.5911 7,600 -0.01(-1.53%)
Aug 01, 2018 0.6007 0.6010 0.6003 0.6003 203,500 -0.02(-2.72%)
Jul 31, 2018 0.6100 0.6171 0.5904 0.6171 28,510 +0.01(+2.14%)
Jul 30, 2018 0.6067 0.6067 0.5983 0.6042 7,150 +0.00(+0.25%)
Jul 27, 2018 0.6193 0.6194 0.6027 0.6027 16,000 +0.00(+0.06%)
Jul 26, 2018 0.6205 0.6210 0.6023 0.6023 66,646 -0.03(-4.06%)
Jul 25, 2018 0.6211 0.6278 0.6200 0.6278 5,900 +0.01(+1.22%)
Jul 24, 2018 0.6400 0.6472 0.6202 0.6202 65,550 +0.01(+0.83%)
Jul 23, 2018 0.6200 0.6241 0.6146 0.6151 12,230 -0.01(-1.62%)
Jul 20, 2018 0.6400 0.6400 0.6249 0.6252 2,800 +0.02(+2.98%)
Jul 19, 2018 0.6072 0.6197 0.6023 0.6071 140,050 -0.06(-8.40%)
Jul 18, 2018 0.5851 0.6628 0.5838 0.6628 140,834 +0.09(+15.51%)
Jul 17, 2018 0.5699 0.5837 0.5600 0.5738 32,890 +0.01(+1.83%)
Jul 16, 2018 0.5864 0.5879 0.5625 0.5635 27,150 -0.02(-4.07%)
Jul 13, 2018 0.5757 0.5888 0.5666 0.5874 71,442 +0.00(+0.07%)
Jul 12, 2018 0.6204 0.6204 0.5828 0.5870 46,555 -0.02(-3.72%)
Jul 11, 2018 0.6500 0.6500 0.5995 0.6097 220,712 -0.05(-6.99%)
Jul 10, 2018 0.6615 0.6625 0.6521 0.6555 25,500 -0.04(-5.25%)
Jul 09, 2018 0.6426 0.6426 0.6426 0.6918 62,480 +0.05(+7.59%)
Jul 06, 2018 0.6168 0.6450 0.6168 0.6430 202,440 +0.01(+2.10%)
Jul 05, 2018 0.6366 0.6570 0.6220 0.6298 97,593 -0.00(-0.53%)
Jul 03, 2018 0.6332 0.6332 0.6332 0 -0.06(-8.24%)
Jul 02, 2018 0.6443 0.6900 0.6442 0.6900 13,800 +0.03(+4.55%)
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%)
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.