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, 2014 1.020 1.022 1.020 1.022 400 -0.02(-1.72%)
Sep 26, 2014 1.040 1.040 1.040 0 +0.01(+0.96%)
Sep 25, 2014 1.050 1.062 1.021 1.030 21,950 -0.04(-3.73%)
Sep 24, 2014 1.070 1.070 1.030 1.070 48,610 -0.01(-0.94%)
Sep 23, 2014 1.060 1.080 1.020 1.080 21,900 +0.01(+0.93%)
Sep 22, 2014 1.160 1.160 1.069 1.070 119,870 -0.10(-8.55%)
Sep 19, 2014 1.150 1.184 1.140 1.170 145,082 +0.02(+1.74%)
Sep 18, 2014 1.143 1.167 1.140 1.150 35,400 -0.00(-0.32%)
Sep 17, 2014 1.154 1.154 1.154 1.154 1,500 -0.00(-0.29%)
Sep 16, 2014 1.163 1.163 1.157 1.157 4,119 -0.03(-2.77%)
Sep 15, 2014 1.160 1.190 1.160 1.190 3,800 +0.04(+3.48%)
Sep 12, 2014 1.150 1.152 1.140 1.150 6,200 -0.01(-0.86%)
Sep 11, 2014 1.170 1.180 1.150 1.160 34,250 -0.02(-1.69%)
Sep 10, 2014 1.198 1.200 1.180 1.180 29,100 -0.01(-0.84%)
Sep 09, 2014 1.190 1.200 1.179 1.190 69,517 +0.03(+2.55%)
Sep 08, 2014 1.199 1.199 1.157 1.160 5,450 -0.03(-2.65%)
Sep 05, 2014 1.240 1.240 1.192 1.192 4,620 -0.03(-2.30%)
Sep 04, 2014 1.190 1.210 1.220 59,350 +0.03(+2.52%)
Sep 03, 2014 1.181 1.222 1.180 1.190 9,000 -0.01(-0.79%)
Sep 02, 2014 1.224 1.224 1.198 1.200 7,106 -0.03(-2.64%)
Aug 29, 2014 1.232 1.232 1.232 0 -0.02(-1.44%)
Aug 28, 2014 1.257 1.257 1.250 1.250 12,800 -0.01(-0.78%)
Aug 27, 2014 1.220 1.260 1.220 1.260 18,700 +0.04(+3.26%)
Aug 25, 2014 1.220 1.220 1.220 0 +0.01(+0.49%)
Aug 22, 2014 1.177 1.214 1.177 1.214 6,900 +0.03(+2.88%)
Aug 21, 2014 1.172 1.180 1.170 1.180 15,600 +0.03(+2.61%)
Aug 20, 2014 1.180 1.180 1.150 1.150 6,100 -0.02(-1.71%)
Aug 19, 2014 1.141 1.141 1.140 1.170 24,300 +0.05(+4.28%)
Aug 18, 2014 1.125 1.150 1.120 1.122 59,262 -0.02(-1.58%)
Aug 15, 2014 1.180 1.137 1.140 51,147 -0.04(-3.40%)
Aug 14, 2014 1.160 1.180 1.160 1.180 13,016 -0.01(-0.82%)
Aug 13, 2014 1.180 1.190 1.180 1.190 1,000 +0.02(+1.70%)
Aug 12, 2014 1.220 1.230 1.170 1.170 108,420 -0.03(-2.50%)
Aug 11, 2014 1.260 1.260 1.200 1.200 34,630 +0.00(+0.00%)
Aug 08, 2014 1.220 1.220 1.190 1.200 5,350 -0.01(-0.83%)
Aug 07, 2014 1.270 1.270 1.200 1.210 32,995 -0.06(-4.72%)
Aug 06, 2014 1.270 1.280 1.250 1.270 77,900 +0.04(+3.25%)
Aug 05, 2014 1.218 1.230 1.213 1.230 4,000 +0.01(+0.82%)
Aug 04, 2014 1.220 1.220 1.220 1.220 403 +0.00(+0.00%)
Aug 01, 2014 1.200 1.220 1.200 1.220 41,800 +0.04(+3.18%)
Jul 31, 2014 1.220 1.222 1.180 1.182 93,402 -0.07(-5.69%)
Jul 30, 2014 1.206 1.254 1.200 1.254 20,135 +0.04(+3.62%)
Jul 29, 2014 1.220 1.220 1.210 1.210 600 +0.01(+0.83%)
Jul 28, 2014 1.220 1.240 1.199 1.200 32,274 -0.03(-2.44%)
Jul 25, 2014 1.230 1.230 1.230 1.230 7,050 -0.04(-3.15%)
Jul 24, 2014 1.275 1.280 1.270 1.270 6,900 +0.01(+0.40%)
Jul 23, 2014 1.200 1.265 1.200 1.265 49,230 +0.09(+8.12%)
Jul 22, 2014 1.197 1.250 1.170 1.170 177,000 -0.02(-1.68%)
Jul 21, 2014 1.100 1.190 1.100 1.190 29,000 +0.10(+9.16%)
Jul 18, 2014 1.134 1.134 1.090 1.090 1,500 -0.05(-4.38%)
Jul 17, 2014 1.060 1.140 1.060 1.140 40,000 +0.10(+9.62%)
Jul 16, 2014 1.040 1.050 1.040 1.040 20,144 +0.01(+0.97%)
Jul 15, 2014 1.080 1.080 1.030 1.030 2,300 -0.06(-5.50%)
Jul 14, 2014 1.050 1.100 1.050 1.090 19,350 +0.04(+3.81%)
Jul 11, 2014 1.060 1.060 1.050 1.050 14,080 +0.00(+0.16%)
Jul 10, 2014 1.069 1.069 1.048 1.048 6,250 -0.02(-2.03%)
Jul 09, 2014 1.080 1.083 1.060 1.070 94,762 +0.02(+1.90%)
Jul 08, 2014 1.031 1.057 1.020 1.050 34,500 +0.02(+1.94%)
Jul 07, 2014 1.060 1.060 1.030 1.030 15,100 -0.02(-1.90%)
Jul 02, 2014 1.050 1.050 1.050 0 +0.04(+3.96%)
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.