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 (%)
Oct 31, 2016 0.7423 0.7756 0.7423 0.7756 29,325 +0.05(+6.28%)
Oct 28, 2016 0.7523 0.7523 0.7298 0.7298 18,498 +0.00(+0.41%)
Oct 27, 2016 0.7400 0.7400 0.7267 0.7268 7,598 -0.02(-3.02%)
Oct 26, 2016 0.7612 0.7612 0.7494 0.7494 11,605 -0.04(-5.49%)
Oct 25, 2016 0.7750 0.8100 0.7750 0.7929 7,650 +0.03(+3.88%)
Oct 24, 2016 0.7760 0.7800 0.7582 0.7633 75,330 -0.01(-1.51%)
Oct 21, 2016 0.7599 0.7754 0.7550 0.7750 19,460 +0.02(+1.97%)
Oct 20, 2016 0.7695 0.7740 0.7600 0.7600 42,100 -0.01(-0.90%)
Oct 19, 2016 0.7708 0.7712 0.7644 0.7669 54,750 +0.01(+1.50%)
Oct 18, 2016 0.7192 0.7556 0.7192 0.7556 49,093 +0.04(+5.41%)
Oct 17, 2016 0.7195 0.7195 0.7027 0.7168 36,802 +0.00(+0.40%)
Oct 14, 2016 0.7400 0.7400 0.7140 0.7140 11,330 -0.02(-2.25%)
Oct 13, 2016 0.7738 0.7738 0.7132 0.7304 34,184 -0.04(-4.90%)
Oct 12, 2016 0.7571 0.7695 0.7571 0.7680 24,650 +0.02(+2.22%)
Oct 11, 2016 0.7600 0.7600 0.7500 0.7513 17,150 -0.01(-1.92%)
Oct 10, 2016 0.7580 0.7660 0.7580 0.7660 3,960 -0.02(-2.16%)
Oct 07, 2016 0.7982 0.7982 0.7660 0.7829 7,550 -0.02(-2.48%)
Oct 05, 2016 0.8028 0.8028 0.8028 0 +0.00(+0.35%)
Oct 04, 2016 0.8488 0.8488 0.8000 0.8000 287,616 -0.04(-4.76%)
Oct 03, 2016 0.8221 0.8400 0.8209 0.8400 22,525 +0.00(+0.16%)
Sep 30, 2016 0.8666 0.8666 0.8387 0.8387 43,432 +0.01(+0.76%)
Sep 29, 2016 0.8399 0.8573 0.8324 0.8324 88,700 -0.00(-0.28%)
Sep 28, 2016 0.8200 0.8384 0.8133 0.8347 45,750 +0.02(+2.54%)
Sep 27, 2016 0.7521 0.8140 0.7520 0.8140 144,516 +0.05(+6.39%)
Sep 26, 2016 0.7800 0.7800 0.7651 0.7651 25,700 -0.01(-1.91%)
Sep 23, 2016 0.7900 0.7925 0.7721 0.7800 66,570 -0.02(-2.33%)
Sep 22, 2016 0.7739 0.8012 0.7739 0.7986 170,000 +0.04(+5.08%)
Sep 21, 2016 0.7210 0.7670 0.7210 0.7600 128,775 +0.04(+5.89%)
Sep 20, 2016 0.7098 0.7177 0.7098 0.7177 18,500 +0.01(+1.80%)
Sep 19, 2016 0.6957 0.7050 0.6957 0.7050 5,000 +0.01(+2.03%)
Sep 16, 2016 0.6771 0.6910 0.6771 0.6910 44,683 +0.01(+1.30%)
Sep 15, 2016 0.6617 0.6821 0.6617 0.6821 9,000 +0.02(+2.60%)
Sep 14, 2016 0.6775 0.6775 0.6648 0.6648 40,500 -0.00(-0.14%)
Sep 13, 2016 0.6678 0.6761 0.6600 0.6657 542,220 -0.01(-2.12%)
Sep 12, 2016 0.6877 0.6877 0.6624 0.6801 169,312 -0.02(-2.35%)
Sep 09, 2016 0.6963 0.6966 0.6962 0.6965 33,600 +0.00(+0.17%)
Sep 08, 2016 0.7075 0.7075 0.6947 0.6953 10,840 -0.00(-0.67%)
Sep 07, 2016 0.6959 0.7089 0.6956 0.7000 34,100 +0.01(+1.45%)
Sep 06, 2016 0.6804 0.6987 0.6804 0.6900 59,075 +0.02(+3.40%)
Sep 02, 2016 0.6673 0.6673 0.6673 0 -0.00(-0.40%)
Sep 01, 2016 0.6874 0.6874 0.6700 0.6700 412,270 -0.01(-1.47%)
Aug 31, 2016 0.6891 0.6891 0.6701 0.6800 164,450 -0.01(-1.32%)
Aug 30, 2016 0.6986 0.7090 0.6822 0.6891 85,600 -0.02(-2.79%)
Aug 29, 2016 0.6924 0.7170 0.6900 0.7089 116,821 +0.02(+2.18%)
Aug 26, 2016 0.7110 0.7110 0.6869 0.6938 309,000 +0.01(+1.14%)
Aug 25, 2016 0.6637 0.6905 0.6637 0.6860 282,448 +0.02(+3.38%)
Aug 24, 2016 0.7032 0.7034 0.6636 0.6636 74,600 -0.05(-6.60%)
Aug 23, 2016 0.7306 0.7306 0.7104 0.7105 62,400 -0.01(-1.46%)
Aug 22, 2016 0.7447 0.7447 0.7210 0.7210 28,770 -0.03(-3.70%)
Aug 19, 2016 0.7332 0.7488 0.7256 0.7487 68,446 +0.01(+1.18%)
Aug 18, 2016 0.7216 0.7400 0.7216 0.7400 141,011 +0.03(+4.92%)
Aug 17, 2016 0.7164 0.7167 0.7044 0.7053 120,066 -0.01(-1.62%)
Aug 16, 2016 0.7261 0.7261 0.7127 0.7169 10,000 -0.01(-0.71%)
Aug 15, 2016 0.7064 0.7220 0.7026 0.7220 31,600 +0.01(+1.56%)
Aug 12, 2016 0.7277 0.7286 0.7003 0.7109 63,031 -0.03(-4.44%)
Aug 11, 2016 0.7259 0.7496 0.7117 0.7439 330,799 +0.03(+4.64%)
Aug 10, 2016 0.7234 0.7290 0.7096 0.7109 303,900 +0.02(+2.18%)
Aug 09, 2016 0.7181 0.7181 0.6957 0.6957 10,890 -0.01(-1.42%)
Aug 08, 2016 0.7162 0.7174 0.7048 0.7057 78,447 +0.01(+0.81%)
Aug 05, 2016 0.7227 0.7227 0.7000 0.7000 22,600 -0.03(-3.81%)
Aug 04, 2016 0.7264 0.7289 0.7189 0.7277 62,040 +0.01(+1.38%)
Aug 03, 2016 0.7220 0.7220 0.7008 0.7178 43,450 +0.00(+0.47%)
Aug 02, 2016 0.6848 0.7310 0.6838 0.7144 150,700 +0.03(+3.99%)
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.