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, 2020 0.1340 0.1340 0.1180 0.1265 131,809 +0.01(+6.93%)
Aug 28, 2020 0.1080 0.1183 0.1059 0.1183 167,400 +0.02(+14.85%)
Aug 27, 2020 0.1030 0.1055 0.1030 0.1030 32,939 -0.01(-5.94%)
Aug 26, 2020 0.1045 0.1095 0.1045 0.1095 7,252 +0.00(+3.20%)
Aug 25, 2020 0.1088 0.1137 0.1061 0.1061 12,599 -0.00(-2.03%)
Aug 24, 2020 0.1100 0.1186 0.1083 0.1083 127,654 -0.01(-5.74%)
Aug 21, 2020 0.1103 0.1149 0.1042 0.1149 148,800 +0.00(+0.88%)
Aug 20, 2020 0.1184 0.1195 0.1100 0.1139 16,931 -0.01(-4.29%)
Aug 19, 2020 0.1100 0.1195 0.1050 0.1190 221,910 +0.02(+17.59%)
Aug 18, 2020 0.1063 0.1078 0.1000 0.1012 518,028 +0.01(+5.53%)
Aug 17, 2020 0.0965 0.1000 0.0935 0.0959 236,345 +0.01(+6.79%)
Aug 14, 2020 0.0980 0.1000 0.0898 0.0898 101,200 -0.00(-5.07%)
Aug 13, 2020 0.0983 0.0999 0.0890 0.0946 25,112 -0.00(-0.11%)
Aug 12, 2020 0.0946 0.0981 0.0904 0.0947 13,680 +0.00(+5.22%)
Aug 11, 2020 0.0924 0.1010 0.0900 0.0900 74,280 -0.01(-7.50%)
Aug 10, 2020 0.1000 0.1000 0.0934 0.0973 364,500 +0.00(+2.64%)
Aug 07, 2020 0.0875 0.1012 0.0800 0.0948 1,332,400 +0.01(+7.97%)
Aug 06, 2020 0.0809 0.0878 0.0809 0.0878 53,005 +0.01(+7.73%)
Aug 05, 2020 0.0825 0.0844 0.0783 0.0815 254,719 +0.01(+6.54%)
Aug 04, 2020 0.0745 0.0800 0.0700 0.0765 399,882 -0.01(-10.00%)
Aug 03, 2020 0.0800 0.0880 0.0700 0.0850 175,442 +0.01(+12.14%)
Jul 31, 2020 0.0715 0.0760 0.0650 0.0758 99,700 -0.00(-0.52%)
Jul 30, 2020 0.0739 0.0762 0.0717 0.0762 47,750 +0.00(+3.53%)
Jul 29, 2020 0.0711 0.0750 0.0711 0.0736 78,600 -0.00(-1.87%)
Jul 28, 2020 0.0673 0.0756 0.0660 0.0750 200,758 +0.00(+2.88%)
Jul 27, 2020 0.0725 0.0747 0.0700 0.0729 1,043,250 -0.00(-2.15%)
Jul 24, 2020 0.0750 0.0785 0.0710 0.0745 149,400 -0.00(-3.50%)
Jul 23, 2020 0.0874 0.0874 0.0766 0.0772 151,500 -0.01(-6.99%)
Jul 22, 2020 0.0850 0.0871 0.0830 0.0830 389,805 -0.00(-0.24%)
Jul 21, 2020 0.0791 0.0832 0.0760 0.0832 69,500 +0.00(+5.32%)
Jul 20, 2020 0.0721 0.0791 0.0721 0.0790 42,465 +0.00(+0.51%)
Jul 17, 2020 0.0773 0.0787 0.0768 0.0786 27,300 +0.00(+2.61%)
Jul 16, 2020 0.0755 0.0780 0.0739 0.0766 91,662 +0.01(+9.74%)
Jul 15, 2020 0.0779 0.0779 0.0698 0.0698 37,530 -0.01(-6.93%)
Jul 14, 2020 0.0792 0.0798 0.0734 0.0750 47,650 -0.00(-2.60%)
Jul 13, 2020 0.0738 0.0800 0.0738 0.0770 515,351 +0.00(+4.76%)
Jul 10, 2020 0.0712 0.0750 0.0675 0.0735 389,300 +0.01(+8.09%)
Jul 09, 2020 0.0682 0.0682 0.0665 0.0680 88,300 +0.00(+0.00%)
Jul 08, 2020 0.0700 0.0700 0.0612 0.0680 828,501 -0.00(-0.87%)
Jul 07, 2020 0.0662 0.0697 0.0662 0.0686 2,201 +0.00(+4.57%)
Jul 06, 2020 0.0700 0.0714 0.0600 0.0656 34,261 +0.00(+6.15%)
Jul 02, 2020 0.0662 0.0663 0.0618 0.0618 32,500 -0.00(-3.29%)
Jul 01, 2020 0.0614 0.0670 0.0604 0.0639 65,250 +0.00(+5.10%)
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%)
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.