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 (%)
Jan 31, 2012 1.182 1.200 1.180 1.180 6,132 +0.01(+0.85%)
Jan 30, 2012 1.170 1.170 1.170 1.170 220 -0.01(-0.79%)
Jan 27, 2012 1.179 1.179 1.179 1.179 10,000 -0.02(-1.64%)
Jan 26, 2012 1.220 1.230 1.190 1.199 33,045 -0.00(-0.08%)
Jan 25, 2012 1.180 1.200 1.180 1.200 18,700 +0.07(+6.19%)
Jan 24, 2012 1.140 1.155 1.130 1.130 36,800 +0.02(+1.42%)
Jan 20, 2012 1.114 1.114 1.114 0 -0.03(-2.61%)
Jan 19, 2012 1.144 1.144 1.144 1.144 3,500 +0.02(+2.15%)
Jan 18, 2012 1.120 1.120 1.120 1.120 3,600 +0.09(+8.74%)
Jan 17, 2012 1.080 1.100 1.030 1.030 15,950 +0.01(+1.27%)
Jan 13, 2012 1.020 1.020 0.9800 1.017 12,400 -0.01(-1.25%)
Jan 12, 2012 1.030 1.030 1.030 1.030 3,000 -0.01(-0.96%)
Jan 11, 2012 1.040 1.040 1.040 1.040 200 -0.02(-2.17%)
Jan 10, 2012 1.090 1.090 1.057 1.063 17,500 +0.00(+0.28%)
Jan 09, 2012 1.040 1.060 1.040 1.060 15,400 +0.00(+0.13%)
Jan 06, 2012 0.9370 1.060 0.9370 1.059 91,110 +0.12(+12.63%)
Jan 05, 2012 0.9770 0.9770 0.9400 0.9400 29,180 +0.01(+0.82%)
Jan 04, 2012 0.9920 0.9920 0.9320 0.9324 7,200 +0.01(+1.50%)
Dec 30, 2011 0.9000 0.9191 0.9000 0.9186 7,700 +0.03(+3.10%)
Dec 29, 2011 0.9050 0.9064 0.8910 0.8910 3,490 -0.00(-0.22%)
Dec 28, 2011 0.9000 0.9200 0.8795 0.8930 77,510 -0.01(-0.78%)
Dec 27, 2011 0.9226 0.9226 0.9000 0.9000 16,880 +0.01(+1.35%)
Dec 23, 2011 0.8790 0.8880 0.8790 0.8880 11,000 +0.02(+2.07%)
Dec 21, 2011 0.8700 0.8700 0.8700 0.8700 2,500 +0.02(+2.35%)
Dec 20, 2011 0.8500 0.8500 0.8500 0.8500 1,700 +0.00(+0.47%)
Dec 19, 2011 0.8440 0.8460 0.8440 0.8460 3,300 +0.06(+8.05%)
Dec 14, 2011 0.7830 0.7830 0.7830 0.7830 0 -0.05(-6.34%)
Dec 13, 2011 0.8235 0.8500 0.8235 0.8360 40,000 +0.01(+0.72%)
Dec 12, 2011 0.8320 0.8320 0.8300 0.8300 27,000 -0.03(-3.49%)
Dec 09, 2011 0.8720 0.8720 0.8500 0.8600 92,300 +0.04(+4.24%)
Dec 08, 2011 0.8400 0.8400 0.8250 0.8250 49,000 -0.06(-6.78%)
Dec 07, 2011 0.9130 0.9130 0.8740 0.8850 46,900 -0.01(-0.90%)
Dec 06, 2011 0.8930 0.9010 0.8930 0.8930 30,000 -0.01(-1.54%)
Dec 05, 2011 0.9540 0.9540 0.9070 0.9070 10,500 +0.06(+6.64%)
Dec 02, 2011 0.8403 0.8505 0.8403 0.8505 3,000 +0.02(+2.10%)
Nov 30, 2011 0.8330 0.8330 0.8330 0 +0.05(+6.52%)
Nov 29, 2011 0.7820 0.7820 0.7820 0.7820 2,000 -0.00(-0.32%)
Nov 28, 2011 0.7770 0.7845 0.7770 0.7845 4,000 -0.03(-3.86%)
Nov 22, 2011 0.8160 0.8160 0.8160 0 -0.02(-2.16%)
Nov 18, 2011 0.8340 0.8340 0.8340 0 +0.00(+0.24%)
Nov 17, 2011 0.8080 0.8460 0.8070 0.8320 10,000 +0.02(+3.02%)
Nov 16, 2011 0.8421 0.8421 0.8070 0.8076 18,500 +0.00(+0.07%)
Nov 15, 2011 0.8860 0.8860 0.8070 0.8070 9,000 -0.05(-6.27%)
Nov 14, 2011 0.8601 0.8616 0.8500 0.8610 16,620 +0.01(+1.32%)
Nov 10, 2011 0.8498 0.8498 0.8498 0 +0.02(+2.39%)
Nov 09, 2011 0.8196 0.8300 0.8196 0.8300 8,425 -0.02(-2.01%)
Nov 08, 2011 0.8520 0.8550 0.8457 0.8470 72,000 +0.02(+1.91%)
Nov 04, 2011 0.8311 0.8311 0.8311 0 -0.01(-0.82%)
Nov 03, 2011 0.8440 0.8480 0.8300 0.8380 91,600 -0.01(-0.59%)
Nov 02, 2011 0.8030 0.8500 0.8030 0.8430 12,500 +0.06(+7.99%)
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.