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 (%)
Apr 27, 2012 1.274 1.274 1.274 0 +0.02(+1.43%)
Apr 26, 2012 1.256 1.256 1.256 1.256 6,000 +0.01(+0.48%)
Apr 25, 2012 1.260 1.262 1.250 1.250 15,000 -0.01(-0.79%)
Apr 24, 2012 1.287 1.287 1.244 1.260 30,400 +0.06(+4.99%)
Apr 23, 2012 1.250 1.250 1.180 1.200 7,400 -0.04(-3.22%)
Apr 20, 2012 1.250 1.250 1.240 1.240 45,250 -0.04(-3.05%)
Apr 19, 2012 1.289 1.300 1.279 1.279 14,000 +0.04(+3.15%)
Apr 18, 2012 1.240 1.240 1.240 1.240 15,000 -0.08(-6.06%)
Apr 16, 2012 1.320 1.320 1.320 0 -0.02(-1.49%)
Apr 12, 2012 1.340 1.340 1.340 2,000 +0.09(+7.20%)
Apr 11, 2012 1.250 1.250 1.226 1.250 37,100 -0.02(-1.32%)
Apr 10, 2012 1.267 1.267 1.267 1.267 10,000 -0.01(-1.04%)
Apr 09, 2012 1.280 1.310 1.280 1.280 6,056 -0.04(-3.03%)
Apr 05, 2012 1.320 1.320 1.320 1.320 3,000 +0.03(+2.33%)
Apr 04, 2012 1.320 1.320 1.290 1.290 17,800 -0.06(-4.44%)
Apr 03, 2012 1.350 1.350 1.350 1.350 500 -0.03(-2.39%)
Apr 02, 2012 1.385 1.385 1.383 1.383 10,200 +0.04(+3.21%)
Mar 30, 2012 1.380 1.380 1.340 1.340 13,400 -0.08(-5.63%)
Mar 29, 2012 1.420 1.420 1.420 1.420 10,500 -0.05(-3.10%)
Mar 28, 2012 1.468 1.468 1.466 1.466 4,000 -0.02(-1.64%)
Mar 27, 2012 1.512 1.512 1.480 1.490 19,000 -0.00(-0.20%)
Mar 26, 2012 1.500 1.500 1.480 1.493 42,784 +0.02(+1.56%)
Mar 23, 2012 1.450 1.470 1.450 1.470 28,500 +0.00(+0.00%)
Mar 21, 2012 1.470 1.470 1.470 0 -0.07(-4.55%)
Mar 20, 2012 1.522 1.540 1.522 1.540 17,800 +0.00(+0.00%)
Mar 19, 2012 1.560 1.561 1.540 1.540 42,550 +0.00(+0.00%)
Mar 16, 2012 1.530 1.543 1.530 1.540 3,700 -0.03(-1.91%)
Mar 15, 2012 1.570 1.570 1.560 1.570 11,000 +0.01(+0.64%)
Mar 14, 2012 1.560 1.560 1.560 1.560 3,600 -0.02(-1.52%)
Mar 13, 2012 1.587 1.590 1.584 1.584 7,500 +0.08(+5.60%)
Mar 06, 2012 1.500 1.500 1.500 1.500 0 -0.08(-5.06%)
Mar 05, 2012 1.672 1.672 1.569 1.580 5,000 -0.10(-5.95%)
Mar 02, 2012 1.635 1.716 1.634 1.680 80,043 +0.07(+4.35%)
Mar 01, 2012 1.562 1.610 1.560 1.610 59,460 +0.14(+9.52%)
Feb 29, 2012 1.543 1.550 1.470 1.470 39,700 -0.01(-0.68%)
Feb 28, 2012 1.440 1.490 1.440 1.480 3,100 +0.09(+6.25%)
Feb 24, 2012 1.393 1.393 1.393 0 +0.00(+0.22%)
Feb 23, 2012 1.350 1.390 1.350 1.390 1,400 +0.06(+4.43%)
Feb 22, 2012 1.370 1.370 1.320 1.331 12,910 -0.04(-3.20%)
Feb 21, 2012 1.408 1.410 1.360 1.375 7,300 +0.04(+3.38%)
Feb 17, 2012 1.372 1.372 1.330 1.330 14,400 -0.06(-4.09%)
Feb 15, 2012 1.387 1.387 1.387 0 +0.03(+1.96%)
Feb 14, 2012 1.395 1.410 1.360 1.360 69,990 -0.06(-4.43%)
Feb 13, 2012 1.416 1.430 1.416 1.423 13,600 +0.02(+1.64%)
Feb 10, 2012 1.401 1.460 1.390 1.400 90,800 -0.07(-4.90%)
Feb 09, 2012 1.398 1.515 1.398 1.472 100,700 +0.09(+6.67%)
Feb 08, 2012 1.380 1.400 1.380 1.380 12,850 -0.04(-3.07%)
Feb 07, 2012 1.420 1.424 1.409 1.424 7,800 +0.00(+0.26%)
Feb 06, 2012 1.323 1.450 1.323 1.420 37,000 +0.12(+9.23%)
Feb 03, 2012 1.250 1.360 1.248 1.300 76,900 +0.07(+5.69%)
Feb 02, 2012 1.200 1.230 1.194 1.230 31,500 +0.03(+2.58%)
Feb 01, 2012 1.200 1.200 1.199 1.199 5,300 +0.02(+1.62%)
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%)
Nov 01, 2011 0.8315 0.8420 0.7803 0.7806 194,300 -0.13(-14.08%)
Oct 31, 2011 0.9200 0.9200 0.8580 0.9085 141,400 -0.00(-0.32%)
Oct 28, 2011 0.9320 0.9320 0.9114 0.9114 16,100 -0.01(-1.26%)
Oct 27, 2011 0.9200 0.9369 0.9110 0.9230 65,650 +0.03(+3.71%)
Oct 26, 2011 0.8900 0.8900 0.8860 0.8900 53,100 -0.03(-3.26%)
Oct 24, 2011 0.9200 0.9200 0.9200 0 -0.01(-0.76%)
Oct 21, 2011 0.9380 0.9400 0.9258 0.9270 16,000 +0.02(+2.42%)
Oct 20, 2011 0.9120 0.9144 0.9030 0.9051 12,270 -0.05(-5.18%)
Oct 19, 2011 1.020 1.020 0.9545 0.9545 28,000 -0.10(-9.06%)
Oct 17, 2011 1.050 1.050 1.050 0 -0.08(-7.12%)
Oct 14, 2011 1.100 1.170 1.100 1.130 63,900 +0.10(+10.14%)
Oct 13, 2011 1.040 1.088 1.010 1.026 26,427 +0.01(+0.59%)
Oct 12, 2011 0.9779 1.036 0.9779 1.020 42,400 +0.05(+5.59%)
Oct 11, 2011 0.9762 0.9762 0.9600 0.9660 8,850 +0.08(+8.54%)
Oct 10, 2011 0.8900 0.8900 0.8900 0.8900 4,000 +0.01(+1.02%)
Oct 07, 2011 1.000 1.000 0.8810 0.8810 23,010 +0.01(+1.26%)
Oct 06, 2011 0.8700 0.8700 0.8700 0.8700 10,250 +0.02(+2.11%)
Oct 05, 2011 0.8250 0.8550 0.8060 0.8520 63,200 +0.10(+13.60%)
Oct 04, 2011 0.7240 0.7500 0.7240 0.7500 3,200 -0.04(-5.36%)
Oct 03, 2011 0.8150 0.8150 0.7925 0.7925 29,500 -0.10(-11.35%)
Sep 30, 2011 0.8940 0.8940 0.8940 0.8940 400 -0.10(-10.07%)
Sep 29, 2011 1.050 1.050 0.9688 0.9941 60,325 -0.11(-9.61%)
Sep 28, 2011 1.130 1.130 1.100 1.100 6,700 -0.05(-4.32%)
Sep 27, 2011 1.160 1.164 1.140 1.149 32,900 +0.02(+2.03%)
Sep 26, 2011 1.120 1.150 1.100 1.127 76,700 -0.04(-3.71%)
Sep 23, 2011 1.181 1.200 1.110 1.170 36,643 -0.04(-3.30%)
Sep 22, 2011 1.230 1.240 1.170 1.210 36,800 -0.11(-8.33%)
Sep 21, 2011 1.290 1.340 1.288 1.320 63,500 -0.05(-3.66%)
Sep 19, 2011 1.370 1.370 1.370 0 +0.03(+2.24%)
Sep 16, 2011 1.370 1.400 1.340 1.340 9,500 +0.02(+1.52%)
Sep 15, 2011 1.330 1.330 1.320 1.320 1,600 +0.01(+0.76%)
Sep 14, 2011 1.352 1.352 1.270 1.310 16,110 +0.02(+1.55%)
Sep 13, 2011 1.290 1.300 1.250 1.290 19,600 -0.01(-0.77%)
Sep 12, 2011 1.308 1.318 1.260 1.300 71,340 -0.03(-2.12%)
Sep 09, 2011 1.369 1.400 1.328 1.328 10,200 -0.05(-3.75%)
Sep 08, 2011 1.370 1.390 1.370 1.380 14,100 -0.02(-1.69%)
Sep 07, 2011 1.351 1.404 1.347 1.404 10,500 +0.06(+4.75%)
Sep 06, 2011 1.310 1.340 1.310 1.340 6,500 -0.04(-2.58%)
Sep 02, 2011 1.400 1.400 1.375 1.375 8,500 -0.07(-4.81%)
Sep 01, 2011 1.445 1.445 1.445 1.445 25,000 -0.00(-0.34%)
Aug 31, 2011 1.480 1.480 1.440 1.450 19,800 +0.01(+0.69%)
Aug 30, 2011 1.430 1.460 1.430 1.440 33,800 -0.02(-1.40%)
Aug 29, 2011 1.430 1.460 1.380 1.460 35,400 -0.01(-0.98%)
Aug 26, 2011 1.320 1.475 1.320 1.475 42,720 +0.18(+13.46%)
Aug 25, 2011 1.280 1.300 1.280 1.300 26,920 +0.02(+1.56%)
Aug 24, 2011 1.270 1.310 1.270 1.280 68,630 -0.04(-2.89%)
Aug 23, 2011 1.330 1.330 1.280 1.318 19,800 -0.01(-0.89%)
Aug 22, 2011 1.344 1.344 1.300 1.330 85,000 +0.05(+3.58%)
Aug 19, 2011 1.328 1.328 1.284 1.284 44,800 -0.05(-3.46%)
Aug 18, 2011 1.313 1.349 1.280 1.330 69,600 -0.05(-3.62%)
Aug 17, 2011 1.343 1.383 1.334 1.380 260,200 +0.04(+2.99%)
Aug 16, 2011 1.300 1.355 1.300 1.340 147,900 -0.00(-0.37%)
Aug 15, 2011 1.350 1.358 1.340 1.345 5,200 +0.03(+1.95%)
Aug 12, 2011 1.321 1.321 1.319 1.319 9,000 -0.08(-5.48%)
Aug 11, 2011 1.380 1.420 1.350 1.396 6,500 +0.05(+3.39%)
Aug 10, 2011 1.266 1.381 1.266 1.350 25,500 +0.08(+6.09%)
Aug 09, 2011 1.269 1.272 1.260 1.272 44,500 +0.01(+0.99%)
Aug 08, 2011 1.280 1.300 1.203 1.260 28,300 -0.02(-1.37%)
Aug 05, 2011 1.347 1.357 1.278 1.278 37,100 -0.15(-10.43%)
Aug 04, 2011 1.452 1.500 1.420 1.426 28,800 -0.07(-4.88%)
Aug 03, 2011 1.540 1.540 1.499 1.499 35,100 -0.02(-1.36%)
Aug 02, 2011 1.572 1.580 1.520 1.520 8,943 -0.10(-6.17%)
Jul 29, 2011 1.620 1.620 1.620 0 +0.00(+0.00%)
Jul 28, 2011 1.650 1.650 1.610 1.620 9,900 -0.03(-1.79%)
Jul 27, 2011 1.633 1.649 1.630 1.649 8,000 -0.04(-2.18%)
Jul 26, 2011 1.648 1.686 1.647 1.686 20,500 +0.03(+1.58%)
Jul 25, 2011 1.650 1.660 1.589 1.660 19,050 +0.02(+1.22%)
Jul 22, 2011 1.640 1.640 1.640 1.640 9,200 +0.02(+0.95%)
Jul 21, 2011 1.667 1.670 1.625 1.625 11,300 -0.01(-0.72%)
Jul 20, 2011 1.682 1.690 1.636 1.636 66,100 -0.04(-2.46%)
Jul 19, 2011 1.650 1.678 1.630 1.677 67,800 -0.00(-0.09%)
Jul 18, 2011 1.650 1.679 1.650 1.679 37,000 -0.02(-1.24%)
Jul 15, 2011 1.700 1.700 1.700 1.700 380 -0.02(-1.05%)
Jul 14, 2011 1.780 1.780 1.718 1.718 8,270 -0.05(-2.73%)
Jul 13, 2011 1.760 1.770 1.750 1.766 29,006 +0.07(+3.90%)
Jul 12, 2011 1.677 1.728 1.650 1.700 65,650 +0.00(+0.00%)
Jul 11, 2011 1.704 1.709 1.690 1.700 30,600 -0.08(-4.49%)
Jul 08, 2011 1.764 1.780 1.750 1.780 24,169 +0.02(+1.31%)
Jul 07, 2011 1.840 1.840 1.757 1.757 85,525 +0.06(+3.35%)
Jul 06, 2011 1.600 1.800 1.600 1.700 142,200 +0.18(+12.12%)
Jul 05, 2011 1.512 1.570 1.490 1.516 76,480 -0.04(-2.80%)
Jul 01, 2011 1.560 1.560 1.560 1.560 600 +0.03(+1.96%)
Jun 30, 2011 1.570 1.580 1.530 1.530 66,140 -0.05(-2.94%)
Jun 29, 2011 1.450 1.576 1.430 1.576 33,050 +0.18(+12.63%)
Jun 28, 2011 1.396 1.399 1.318 1.399 52,600 +0.03(+2.15%)
Jun 27, 2011 1.440 1.450 1.370 1.370 32,500 -0.08(-5.52%)
Jun 24, 2011 1.460 1.460 1.450 1.450 7,500 +0.00(+0.06%)
Jun 23, 2011 1.474 1.474 1.446 1.449 17,000 -0.01(-0.75%)
Jun 22, 2011 1.520 1.530 1.460 1.460 30,700 -0.04(-2.74%)
Jun 21, 2011 1.506 1.518 1.496 1.501 54,200 +0.00(+0.07%)
Jun 20, 2011 1.500 1.500 1.500 1.500 75,400 -0.03(-2.11%)
Jun 17, 2011 1.370 1.540 1.370 1.532 117,240 +0.21(+16.08%)
Jun 16, 2011 1.306 1.330 1.285 1.320 22,400 +0.01(+1.03%)
Jun 15, 2011 1.330 1.330 1.306 1.306 10,000 -0.01(-0.68%)
Jun 14, 2011 1.300 1.315 1.250 1.315 19,300 +0.04(+3.22%)
Jun 13, 2011 1.317 1.340 1.270 1.274 30,000 -0.09(-6.60%)
Jun 10, 2011 1.328 1.366 1.289 1.365 28,000 -0.02(-1.17%)
Jun 09, 2011 1.370 1.381 1.370 1.381 5,100 -0.03(-2.01%)
Jun 08, 2011 1.400 1.410 1.370 1.409 33,200 -0.03(-2.24%)
Jun 07, 2011 1.300 1.441 1.300 1.441 89,500 +0.15(+11.23%)
Jun 06, 2011 1.310 1.370 1.270 1.296 119,200 -0.09(-6.80%)
Jun 03, 2011 1.360 1.430 1.340 1.390 94,200 -0.31(-18.22%)
May 24, 2011 1.700 1.740 1.675 1.700 66,800 -0.05(-2.86%)
May 20, 2011 1.750 1.750 1.750 0 +0.05(+2.80%)
May 19, 2011 1.750 1.750 1.702 1.702 18,300 +0.00(+0.14%)
May 18, 2011 1.700 1.700 1.700 1.700 200 +0.11(+6.64%)
May 17, 2011 1.656 1.670 1.570 1.594 37,300 -0.05(-2.98%)
May 16, 2011 1.720 1.720 1.643 1.643 4,500 -0.07(-3.92%)
May 13, 2011 1.710 1.710 1.710 1.710 3,500 -0.08(-4.62%)
May 12, 2011 1.750 1.793 1.750 1.793 31,000 -0.03(-1.49%)
May 11, 2011 1.809 1.839 1.809 1.820 32,000 +0.00(+0.00%)
May 10, 2011 1.779 1.860 1.779 1.820 24,100 +0.02(+1.31%)
May 09, 2011 1.820 1.820 1.750 1.796 6,900 +0.01(+0.70%)
May 06, 2011 1.770 1.784 1.740 1.784 103,400 +0.02(+1.19%)
May 05, 2011 1.860 1.870 1.740 1.763 197,900 -0.11(-5.63%)
May 04, 2011 1.887 1.887 1.820 1.868 67,200 +0.04(+2.34%)
May 03, 2011 1.880 1.920 1.820 1.825 373,900 -0.07(-3.52%)
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.