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, 2015 0.2493 0.2566 0.2400 0.2400 21,200 +0.01(+2.17%)
Sep 29, 2015 0.2500 0.2549 0.2349 0.2349 61,500 -0.00(-0.89%)
Sep 28, 2015 0.3050 0.3050 0.2370 0.2370 67,130 -0.07(-21.83%)
Sep 25, 2015 0.3032 0.3032 0.3032 0.3032 1,000 -0.01(-2.19%)
Sep 24, 2015 0.3397 0.3397 0.3071 0.3100 151,909 -0.03(-9.09%)
Sep 23, 2015 0.3800 0.3818 0.3259 0.3410 116,680 -0.04(-10.48%)
Sep 22, 2015 0.4000 0.4000 0.3780 0.3809 420,050 -0.03(-7.66%)
Sep 21, 2015 0.3900 0.4125 0.3900 0.4125 1,500 +0.02(+3.85%)
Sep 18, 2015 0.4113 0.4113 0.3972 0.3972 7,261 +0.00(+0.89%)
Sep 17, 2015 0.4000 0.4015 0.3937 0.3937 67,050 -0.02(-3.98%)
Sep 16, 2015 0.4097 0.4100 0.4097 0.4100 3,000 -0.01(-3.46%)
Sep 14, 2015 0.4247 0.4247 0.4247 0 +0.03(+6.92%)
Sep 11, 2015 0.4100 0.4182 0.3972 0.3972 14,000 -0.03(-7.09%)
Sep 10, 2015 0.4360 0.4360 0.4250 0.4275 23,304 +0.00(+0.68%)
Sep 09, 2015 0.4423 0.4423 0.4246 0.4246 14,200 -0.01(-2.53%)
Sep 08, 2015 0.4410 0.4459 0.4270 0.4356 17,587 +0.03(+6.27%)
Sep 04, 2015 0.4099 0.4099 0.4099 0 +0.01(+2.47%)
Sep 03, 2015 0.4121 0.4121 0.4000 0.4000 3,100 +0.02(+4.41%)
Sep 01, 2015 0.3831 0.3831 0.3831 0 -0.02(-4.73%)
Aug 31, 2015 0.4021 0.4021 0.4021 0.4021 3,000 -0.01(-1.42%)
Aug 28, 2015 0.3881 0.4104 0.3881 0.4079 7,150 +0.02(+6.47%)
Aug 27, 2015 0.3940 0.3970 0.3831 0.3831 11,580 +0.01(+3.09%)
Aug 26, 2015 0.3722 0.3722 0.3500 0.3716 73,300 -0.00(-0.03%)
Aug 25, 2015 0.3980 0.4000 0.3716 0.3717 55,968 +0.00(+0.92%)
Aug 24, 2015 0.3820 0.3962 0.3683 0.3683 172,749 -0.05(-11.85%)
Aug 21, 2015 0.4687 0.4687 0.4072 0.4178 30,640 -0.04(-9.31%)
Aug 20, 2015 0.4635 0.4690 0.4607 0.4607 15,176 -0.03(-6.34%)
Aug 19, 2015 0.5190 0.5190 0.4615 0.4919 100,000 -0.05(-8.91%)
Aug 18, 2015 0.5800 0.5800 0.5400 0.5400 24,448 -0.04(-6.38%)
Aug 17, 2015 0.5800 0.5800 0.5462 0.5768 54,500 -0.03(-5.02%)
Aug 14, 2015 0.6150 0.6150 0.6031 0.6073 9,800 -0.01(-2.05%)
Aug 13, 2015 0.6200 0.6200 0.6200 0.6200 20,000 -0.00(-0.10%)
Aug 12, 2015 0.6128 0.6434 0.6128 0.6206 4,525 +0.00(+0.08%)
Aug 11, 2015 0.6215 0.6215 0.6200 0.6201 4,000 -0.02(-3.28%)
Aug 10, 2015 0.6294 0.6412 0.6294 0.6411 25,165 +0.02(+3.64%)
Aug 07, 2015 0.6186 0.6186 0.6186 0.6186 3,000 +0.02(+3.10%)
Aug 06, 2015 0.6090 0.6090 0.5974 0.6000 16,100 -0.02(-2.93%)
Aug 05, 2015 0.6200 0.6200 0.6181 0.6181 6,500 -0.00(-0.79%)
Aug 04, 2015 0.6213 0.6250 0.6183 0.6230 35,900 -0.01(-1.05%)
Aug 03, 2015 0.6440 0.6440 0.6296 0.6296 5,781 -0.01(-1.16%)
Jul 31, 2015 0.6390 0.6403 0.6370 0.6370 212,541 -0.01(-2.00%)
Jul 30, 2015 0.6500 0.6500 0.6500 0.6500 1,000 -0.00(-0.40%)
Jul 29, 2015 0.6547 0.6547 0.6370 0.6526 71,500 +0.01(+1.65%)
Jul 28, 2015 0.6400 0.6470 0.6300 0.6420 43,500 +0.00(+0.31%)
Jul 27, 2015 0.6295 0.6400 0.6295 0.6400 10,160 +0.01(+0.79%)
Jul 24, 2015 0.6350 0.6350 0.6350 0.6350 500 -0.00(-0.02%)
Jul 22, 2015 0.6351 0.6351 0.6351 0 -0.03(-4.94%)
Jul 21, 2015 0.6990 0.6990 0.6600 0.6681 10,500 -0.00(-0.61%)
Jul 20, 2015 0.6900 0.6953 0.6662 0.6722 34,400 -0.00(-0.37%)
Jul 17, 2015 0.7370 0.7400 0.6747 0.6747 8,050 -0.07(-9.25%)
Jul 16, 2015 0.7389 0.7435 0.7322 0.7435 11,780 +0.02(+2.84%)
Jul 15, 2015 0.7230 0.7230 0.7230 0.7230 140 -0.02(-3.32%)
Jul 14, 2015 0.7262 0.7478 0.7262 0.7478 1,100 -0.00(-0.29%)
Jul 13, 2015 0.7091 0.7500 0.6924 0.7500 9,800 +0.07(+10.21%)
Jul 10, 2015 0.6700 0.6805 0.6700 0.6805 1,500 +0.03(+4.71%)
Jul 09, 2015 0.6360 0.6499 0.6200 0.6499 64,300 +0.02(+2.98%)
Jul 08, 2015 0.6410 0.6410 0.6291 0.6311 49,005 -0.00(-0.14%)
Jul 07, 2015 0.6560 0.6560 0.6200 0.6320 27,000 -0.03(-4.39%)
Jul 06, 2015 0.6700 0.6851 0.6610 0.6610 85,898 -0.03(-4.48%)
Jul 02, 2015 0.6920 0.6920 0.6920 0 -0.04(-4.95%)
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.