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 30, 2015 0.9589 0.9630 0.9561 0.9630 14,200 +0.01(+1.37%)
Apr 29, 2015 0.9450 0.9560 0.9450 0.9500 11,900 +0.01(+0.53%)
Apr 28, 2015 0.9347 0.9450 0.9330 0.9450 34,800 +0.01(+0.53%)
Apr 27, 2015 0.9380 0.9400 0.9218 0.9400 7,892 +0.01(+1.46%)
Apr 24, 2015 0.9241 0.9265 0.9177 0.9265 21,030 +0.03(+3.75%)
Apr 23, 2015 0.9050 0.9050 0.8930 0.8930 4,500 -0.01(-1.33%)
Apr 22, 2015 0.8970 0.9050 0.8880 0.9050 119,500 +0.00(+0.48%)
Apr 21, 2015 0.8981 0.9007 0.8981 0.9007 2,000 +0.01(+0.64%)
Apr 20, 2015 0.8960 0.8960 0.8950 0.8950 4,050 -0.01(-0.56%)
Apr 17, 2015 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.32%)
Apr 16, 2015 0.9110 0.9160 0.9109 0.9120 46,850 +0.02(+2.47%)
Apr 15, 2015 0.8910 0.8920 0.8900 0.8900 6,200 +0.03(+3.50%)
Apr 14, 2015 0.8960 0.8960 0.8549 0.8599 55,813 -0.00(-0.01%)
Apr 13, 2015 0.8797 0.8800 0.8600 0.8600 64,400 -0.01(-1.15%)
Apr 10, 2015 0.8700 0.8799 0.8640 0.8700 61,100 +0.02(+2.72%)
Apr 09, 2015 0.8460 0.8470 0.8400 0.8470 32,795 -0.01(-0.70%)
Apr 08, 2015 0.8530 0.8530 0.8530 0.8530 100 +0.02(+2.16%)
Apr 07, 2015 0.8540 0.8540 0.8350 0.8350 13,500 -0.02(-2.00%)
Apr 06, 2015 0.8541 0.8560 0.8520 0.8520 23,062 -0.01(-0.58%)
Apr 02, 2015 0.8570 0.8570 0.8570 0 +0.01(+1.07%)
Apr 01, 2015 0.8341 0.8479 0.8341 0.8479 15,600 -0.02(-2.76%)
Mar 30, 2015 0.8720 0.8720 0.8720 0 +0.06(+7.92%)
Mar 27, 2015 0.8090 0.8090 0.8000 0.8080 16,700 -0.02(-2.06%)
Mar 25, 2015 0.8250 0.8250 0.8250 5 -0.02(-2.37%)
Mar 24, 2015 0.8470 0.8470 0.8280 0.8450 22,650 +0.01(+0.96%)
Mar 23, 2015 0.8250 0.8370 0.8250 0.8370 14,250 +0.04(+4.62%)
Mar 20, 2015 0.8340 0.8439 0.7990 0.8000 181,800 +0.00(+0.00%)
Mar 19, 2015 0.8000 0.8000 0.8000 0.8000 15,100 -0.02(-2.44%)
Mar 18, 2015 0.8160 0.8200 0.8160 0.8200 2,000 +0.03(+3.39%)
Mar 16, 2015 0.7931 0.7931 0.7931 0 -0.01(-0.86%)
Mar 13, 2015 0.8150 0.8160 0.7943 0.8000 147,750 -0.02(-2.08%)
Mar 12, 2015 0.8336 0.8340 0.8150 0.8170 32,900 -0.01(-1.57%)
Mar 11, 2015 0.8300 0.8300 0.8090 0.8300 17,500 -0.01(-0.60%)
Mar 10, 2015 0.8450 0.8450 0.8146 0.8350 18,978 -0.04(-4.02%)
Mar 09, 2015 0.8720 0.8720 0.8700 0.8700 3,350 +0.00(+0.23%)
Mar 06, 2015 0.9180 0.9180 0.8670 0.8680 12,212 -0.06(-6.06%)
Mar 05, 2015 0.9240 0.9240 0.9240 0.9240 100 +0.01(+1.53%)
Mar 04, 2015 0.8930 0.9229 0.8910 0.9101 52,200 -0.03(-3.28%)
Mar 03, 2015 0.9650 0.9650 0.9410 0.9410 65,795 -0.01(-0.95%)
Mar 02, 2015 0.9271 0.9500 0.9271 0.9500 8,660 +0.03(+3.26%)
Feb 27, 2015 0.9230 0.9230 0.9200 0.9200 1,200 +0.01(+1.10%)
Feb 26, 2015 0.9100 0.9100 0.9100 0.9100 1,000 +0.06(+7.06%)
Feb 24, 2015 0.8500 0.8500 0.8500 0 +0.02(+2.53%)
Feb 23, 2015 0.8214 0.8290 0.8214 0.8290 10,400 -0.03(-3.83%)
Feb 18, 2015 0.8620 0.8620 0.8620 0 -0.02(-1.82%)
Feb 17, 2015 0.8988 0.8990 0.8780 0.8780 12,200 -0.00(-0.25%)
Feb 13, 2015 0.8802 0.8802 0.8802 0 +0.06(+6.78%)
Feb 10, 2015 0.8243 0.8243 0.8243 0 -0.01(-0.69%)
Feb 09, 2015 0.8300 0.8300 0.8300 0.8300 5,000 +0.00(+0.00%)
Feb 06, 2015 0.8460 0.8480 0.8300 0.8300 11,200 -0.02(-2.01%)
Feb 05, 2015 0.8260 0.8470 0.8200 0.8470 155,826 +0.03(+3.29%)
Feb 04, 2015 0.8259 0.8300 0.8200 0.8200 11,770 +0.02(+2.37%)
Feb 03, 2015 0.8029 0.8029 0.8010 0.8010 2,000 +0.02(+2.30%)
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.