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 (%)
Sep 30, 2011 0.8940 0.8940 0.8940 0.8940 400 -0.10(-10.07%)
Sep 29, 2011 1.050 1.050 0.9688 0.9941 60,325 -0.11(-9.61%)
Sep 28, 2011 1.130 1.130 1.100 1.100 6,700 -0.05(-4.32%)
Sep 27, 2011 1.160 1.164 1.140 1.149 32,900 +0.02(+2.03%)
Sep 26, 2011 1.120 1.150 1.100 1.127 76,700 -0.04(-3.71%)
Sep 23, 2011 1.181 1.200 1.110 1.170 36,643 -0.04(-3.30%)
Sep 22, 2011 1.230 1.240 1.170 1.210 36,800 -0.11(-8.33%)
Sep 21, 2011 1.290 1.340 1.288 1.320 63,500 -0.05(-3.66%)
Sep 19, 2011 1.370 1.370 1.370 0 +0.03(+2.24%)
Sep 16, 2011 1.370 1.400 1.340 1.340 9,500 +0.02(+1.52%)
Sep 15, 2011 1.330 1.330 1.320 1.320 1,600 +0.01(+0.76%)
Sep 14, 2011 1.352 1.352 1.270 1.310 16,110 +0.02(+1.55%)
Sep 13, 2011 1.290 1.300 1.250 1.290 19,600 -0.01(-0.77%)
Sep 12, 2011 1.308 1.318 1.260 1.300 71,340 -0.03(-2.12%)
Sep 09, 2011 1.369 1.400 1.328 1.328 10,200 -0.05(-3.75%)
Sep 08, 2011 1.370 1.390 1.370 1.380 14,100 -0.02(-1.69%)
Sep 07, 2011 1.351 1.404 1.347 1.404 10,500 +0.06(+4.75%)
Sep 06, 2011 1.310 1.340 1.310 1.340 6,500 -0.04(-2.58%)
Sep 02, 2011 1.400 1.400 1.375 1.375 8,500 -0.07(-4.81%)
Sep 01, 2011 1.445 1.445 1.445 1.445 25,000 -0.00(-0.34%)
Aug 31, 2011 1.480 1.480 1.440 1.450 19,800 +0.01(+0.69%)
Aug 30, 2011 1.430 1.460 1.430 1.440 33,800 -0.02(-1.40%)
Aug 29, 2011 1.430 1.460 1.380 1.460 35,400 -0.01(-0.98%)
Aug 26, 2011 1.320 1.475 1.320 1.475 42,720 +0.18(+13.46%)
Aug 25, 2011 1.280 1.300 1.280 1.300 26,920 +0.02(+1.56%)
Aug 24, 2011 1.270 1.310 1.270 1.280 68,630 -0.04(-2.89%)
Aug 23, 2011 1.330 1.330 1.280 1.318 19,800 -0.01(-0.89%)
Aug 22, 2011 1.344 1.344 1.300 1.330 85,000 +0.05(+3.58%)
Aug 19, 2011 1.328 1.328 1.284 1.284 44,800 -0.05(-3.46%)
Aug 18, 2011 1.313 1.349 1.280 1.330 69,600 -0.05(-3.62%)
Aug 17, 2011 1.343 1.383 1.334 1.380 260,200 +0.04(+2.99%)
Aug 16, 2011 1.300 1.355 1.300 1.340 147,900 -0.00(-0.37%)
Aug 15, 2011 1.350 1.358 1.340 1.345 5,200 +0.03(+1.95%)
Aug 12, 2011 1.321 1.321 1.319 1.319 9,000 -0.08(-5.48%)
Aug 11, 2011 1.380 1.420 1.350 1.396 6,500 +0.05(+3.39%)
Aug 10, 2011 1.266 1.381 1.266 1.350 25,500 +0.08(+6.09%)
Aug 09, 2011 1.269 1.272 1.260 1.272 44,500 +0.01(+0.99%)
Aug 08, 2011 1.280 1.300 1.203 1.260 28,300 -0.02(-1.37%)
Aug 05, 2011 1.347 1.357 1.278 1.278 37,100 -0.15(-10.43%)
Aug 04, 2011 1.452 1.500 1.420 1.426 28,800 -0.07(-4.88%)
Aug 03, 2011 1.540 1.540 1.499 1.499 35,100 -0.02(-1.36%)
Aug 02, 2011 1.572 1.580 1.520 1.520 8,943 -0.10(-6.17%)
Jul 29, 2011 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 28, 2011 1.650 1.650 1.610 1.620 9,900 -0.03(-1.79%)
Jul 27, 2011 1.633 1.649 1.630 1.649 8,000 -0.04(-2.18%)
Jul 26, 2011 1.648 1.686 1.647 1.686 20,500 +0.03(+1.58%)
Jul 25, 2011 1.650 1.660 1.589 1.660 19,050 +0.02(+1.22%)
Jul 22, 2011 1.640 1.640 1.640 1.640 9,200 +0.02(+0.95%)
Jul 21, 2011 1.667 1.670 1.625 1.625 11,300 -0.01(-0.72%)
Jul 20, 2011 1.682 1.690 1.636 1.636 66,100 -0.04(-2.46%)
Jul 19, 2011 1.650 1.678 1.630 1.677 67,800 -0.00(-0.09%)
Jul 18, 2011 1.650 1.679 1.650 1.679 37,000 -0.02(-1.24%)
Jul 15, 2011 1.700 1.700 1.700 1.700 380 -0.02(-1.05%)
Jul 14, 2011 1.780 1.780 1.718 1.718 8,270 -0.05(-2.73%)
Jul 13, 2011 1.760 1.770 1.750 1.766 29,006 +0.07(+3.90%)
Jul 12, 2011 1.677 1.728 1.650 1.700 65,650 +0.00(+0.00%)
Jul 11, 2011 1.704 1.709 1.690 1.700 30,600 -0.08(-4.49%)
Jul 08, 2011 1.764 1.780 1.750 1.780 24,169 +0.02(+1.31%)
Jul 07, 2011 1.840 1.840 1.757 1.757 85,525 +0.06(+3.35%)
Jul 06, 2011 1.600 1.800 1.600 1.700 142,200 +0.18(+12.12%)
Jul 05, 2011 1.512 1.570 1.490 1.516 76,480 -0.04(-2.80%)
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.