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 (%)
Jun 30, 2015 0.7284 0.7297 0.7000 0.7000 108,850 -0.03(-4.31%)
Jun 29, 2015 0.7386 0.7386 0.7315 0.7315 76,250 -0.01(-1.94%)
Jun 26, 2015 0.7582 0.7591 0.7460 0.7460 18,540 -0.01(-1.23%)
Jun 25, 2015 0.7500 0.7620 0.7164 0.7553 47,077 -0.01(-1.78%)
Jun 24, 2015 0.7688 0.7690 0.7655 0.7690 5,600 +0.00(+0.59%)
Jun 23, 2015 0.7560 0.7645 0.7560 0.7645 2,800 -0.02(-1.99%)
Jun 19, 2015 0.7800 0.7800 0.7800 50 -0.00(-0.22%)
Jun 18, 2015 0.7900 0.7900 0.7817 0.7817 8,278 +0.01(+1.77%)
Jun 17, 2015 0.7604 0.7800 0.7523 0.7681 31,150 +0.03(+4.70%)
Jun 16, 2015 0.7680 0.7680 0.7336 0.7336 8,500 -0.02(-2.33%)
Jun 15, 2015 0.7680 0.7680 0.7500 0.7511 21,227 -0.02(-2.72%)
Jun 12, 2015 0.7830 0.7840 0.7699 0.7721 38,668 -0.01(-1.51%)
Jun 11, 2015 0.7900 0.7900 0.7828 0.7839 26,070 -0.01(-1.85%)
Jun 10, 2015 0.8070 0.8070 0.7971 0.7987 29,820 +0.00(+0.46%)
Jun 09, 2015 0.7950 0.8000 0.7938 0.7950 36,255 -0.01(-0.74%)
Jun 08, 2015 0.8189 0.8189 0.7915 0.8009 24,285 -0.01(-1.12%)
Jun 05, 2015 0.8088 0.8121 0.8080 0.8100 19,800 +0.00(+0.14%)
Jun 04, 2015 0.8101 0.8101 0.8089 0.8089 22,900 -0.03(-3.70%)
Jun 03, 2015 0.8400 0.8400 0.8400 0.8400 7,000 +0.00(+0.48%)
Jun 02, 2015 0.8270 0.8360 0.8270 0.8360 4,900 +0.03(+3.66%)
Jun 01, 2015 0.8230 0.8230 0.8065 0.8065 42,220 -0.01(-1.79%)
May 29, 2015 0.8310 0.8310 0.8212 0.8212 28,370 -0.02(-2.46%)
May 28, 2015 0.8262 0.8419 0.8262 0.8419 33,211 +0.00(+0.08%)
May 27, 2015 0.8440 0.8452 0.8276 0.8412 88,230 +0.00(+0.14%)
May 26, 2015 0.8500 0.8518 0.8300 0.8400 225,106 -0.03(-3.40%)
May 22, 2015 0.8696 0.8696 0.8696 0 -0.01(-1.52%)
May 21, 2015 0.8900 0.8900 0.8501 0.8830 74,753 -0.02(-2.41%)
May 20, 2015 0.9110 0.9150 0.9048 0.9048 3,045 -0.01(-0.90%)
May 19, 2015 0.9250 0.9250 0.9130 0.9130 30,500 -0.02(-2.35%)
May 15, 2015 0.9350 0.9350 0.9350 0 -0.04(-3.81%)
May 14, 2015 0.9760 0.9760 0.9530 0.9720 71,000 -0.01(-0.51%)
May 13, 2015 0.9770 0.9770 0.9770 0.9770 3,150 -0.00(-0.31%)
May 12, 2015 0.9620 0.9810 0.9620 0.9800 8,526 +0.00(+0.31%)
May 11, 2015 0.9820 0.9820 0.9710 0.9770 12,800 -0.01(-1.11%)
May 08, 2015 0.9990 0.9990 0.9780 0.9880 16,400 +0.01(+1.53%)
May 07, 2015 0.9790 0.9800 0.9660 0.9731 38,321 -0.05(-4.60%)
May 06, 2015 1.000 1.020 0.9800 1.020 24,300 +0.01(+0.56%)
May 05, 2015 1.030 1.030 1.014 1.014 17,800 -0.01(-0.56%)
May 04, 2015 1.017 1.021 1.010 1.020 35,850 +0.03(+2.82%)
May 01, 2015 0.9796 1.010 0.9796 0.9920 22,300 +0.03(+3.01%)
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%)
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.