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 (%)
Feb 27, 2014 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 26, 2014 1.030 1.050 1.020 1.020 26,800 +0.00(+0.00%)
Feb 25, 2014 1.052 1.060 1.020 1.020 17,250 -0.03(-2.86%)
Feb 24, 2014 1.070 1.070 1.048 1.050 82,817 +0.01(+0.96%)
Feb 21, 2014 1.040 1.060 1.030 1.040 0 +0.00(+0.00%)
Feb 20, 2014 1.040 1.040 1.000 1.040 42,765 -0.01(-0.82%)
Feb 19, 2014 1.030 1.080 1.030 1.049 195,033 +0.01(+0.83%)
Feb 18, 2014 1.010 1.050 0.9800 1.040 58,843 +0.03(+2.97%)
Feb 14, 2014 1.010 1.010 1.010 0 +0.01(+1.30%)
Feb 13, 2014 0.9854 0.9990 0.9675 0.9970 5,210 +0.02(+1.84%)
Feb 12, 2014 0.9800 0.9800 0.9700 0.9790 15,800 +0.00(+0.10%)
Feb 11, 2014 0.9800 0.9800 0.9630 0.9780 29,400 +0.03(+3.27%)
Feb 10, 2014 0.9380 0.9540 0.9290 0.9470 24,500 +0.02(+2.71%)
Feb 07, 2014 0.9200 0.9220 0.9200 0.9220 0 +0.02(+2.44%)
Feb 06, 2014 0.9000 0.9190 0.9000 0.9000 7,000 +0.02(+2.27%)
Feb 05, 2014 0.8999 0.8999 0.8800 0.8800 4,400 -0.02(-1.96%)
Feb 04, 2014 0.9080 0.9080 0.8820 0.8976 10,400 -0.02(-2.01%)
Feb 03, 2014 0.9360 0.9369 0.9150 0.9160 22,140 -0.02(-1.72%)
Jan 31, 2014 0.9300 0.9406 0.9300 0.9320 0 -0.01(-0.53%)
Jan 30, 2014 0.9100 0.9370 0.9000 0.9370 14,000 -0.00(-0.21%)
Jan 29, 2014 0.8947 0.9390 0.8947 0.9390 43,500 +0.05(+5.23%)
Jan 28, 2014 0.8600 0.9015 0.8600 0.8923 37,850 +0.03(+3.76%)
Jan 27, 2014 0.8760 0.8760 0.8330 0.8600 17,200 -0.03(-2.84%)
Jan 24, 2014 0.8931 0.8931 0.8774 0.8851 0 -0.02(-2.74%)
Jan 23, 2014 0.9100 0.9100 0.9100 0.9100 7,000 -0.02(-2.57%)
Jan 22, 2014 0.9600 0.9600 0.9330 0.9340 42,300 -0.02(-1.84%)
Jan 21, 2014 0.9899 0.9899 0.9430 0.9515 45,600 -0.05(-4.66%)
Jan 17, 2014 0.9980 0.9980 0.9980 0 +0.03(+3.42%)
Jan 16, 2014 0.9650 0.9650 0.9650 0.9650 50,000 +0.02(+1.58%)
Jan 15, 2014 0.8995 0.9520 0.8995 0.9500 17,100 +0.05(+5.47%)
Jan 14, 2014 0.9024 0.9200 0.9007 0.9007 40,600 -0.01(-1.02%)
Jan 13, 2014 0.9430 0.9430 0.9100 0.9100 20,450 -0.01(-1.41%)
Jan 10, 2014 0.9290 0.9680 0.9150 0.9230 205,270 -0.00(-0.43%)
Jan 09, 2014 0.9180 0.9270 0.9060 0.9270 49,121 +0.01(+0.76%)
Jan 08, 2014 0.9030 0.9200 0.9030 0.9200 61,300 +0.04(+4.78%)
Jan 07, 2014 0.8705 0.8890 0.8705 0.8780 40,250 -0.00(-0.23%)
Jan 06, 2014 0.8940 0.8940 0.8800 0.8800 5,700 -0.02(-2.27%)
Jan 03, 2014 0.9200 0.9280 0.9004 0.9004 0 -0.02(-1.71%)
Dec 31, 2013 0.9161 0.9161 0.9161 0 -0.01(-0.85%)
Dec 30, 2013 0.9500 0.9500 0.8980 0.9240 5,005 -0.03(-2.74%)
Dec 27, 2013 0.9348 0.9500 0.9348 0.9500 34,634 +0.02(+2.14%)
Dec 24, 2013 0.9301 0.9301 0.9301 0 +0.03(+3.45%)
Dec 23, 2013 0.8800 0.9011 0.8800 0.8991 18,997 +0.02(+2.71%)
Dec 20, 2013 0.8450 0.8870 0.8450 0.8754 0 +0.04(+4.18%)
Dec 19, 2013 0.8402 0.8403 0.8402 0.8403 700 +0.02(+2.94%)
Dec 17, 2013 0.8163 0.8163 0.8163 0 -0.01(-1.65%)
Dec 16, 2013 0.8301 0.8301 0.8300 0.8300 3,190 -0.00(-0.47%)
Dec 13, 2013 0.8296 0.8355 0.8230 0.8339 120,875 +0.02(+2.95%)
Dec 12, 2013 0.8430 0.8584 0.8100 0.8100 55,100 -0.02(-1.93%)
Dec 11, 2013 0.8530 0.8550 0.8259 0.8259 106,500 +0.01(+1.30%)
Dec 10, 2013 0.8230 0.8230 0.8153 0.8153 79,034 +0.02(+1.91%)
Dec 09, 2013 0.8210 0.8291 0.8000 0.8000 5,500 -0.06(-6.64%)
Dec 06, 2013 0.8600 0.8699 0.8501 0.8569 96,200 -0.02(-1.96%)
Dec 05, 2013 0.8609 0.8740 0.8490 0.8740 127,000 +0.08(+10.49%)
Dec 04, 2013 0.7910 0.7910 0.7910 0.7910 1,200 +0.03(+4.08%)
Dec 03, 2013 0.7600 0.7828 0.7600 0.7600 4,250 +0.00(+0.33%)
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.