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 (%)
Aug 30, 2013 0.6515 0.6515 0.6515 0 -0.02(-2.76%)
Aug 29, 2013 0.6500 0.6700 0.6500 0.6700 2,550 -0.03(-4.12%)
Aug 27, 2013 0.6988 0.6988 0.6988 0 -0.00(-0.17%)
Aug 26, 2013 0.7000 0.7000 0.7000 0.7000 5,000 +0.02(+2.85%)
Aug 23, 2013 0.6977 0.6979 0.6790 0.6806 7,275 +0.00(+0.53%)
Aug 22, 2013 0.7081 0.7081 0.6770 0.6770 1,500 -0.01(-1.88%)
Aug 21, 2013 0.6690 0.6900 0.6690 0.6900 1,450 +0.01(+1.47%)
Aug 20, 2013 0.7000 0.7000 0.6800 0.6800 7,000 -0.03(-4.09%)
Aug 16, 2013 0.7090 0.7090 0.7090 0 -0.02(-3.06%)
Aug 15, 2013 0.7696 0.7700 0.7300 0.7314 42,600 +0.05(+6.96%)
Aug 12, 2013 0.6838 0.6838 0.6838 0.6838 0 +0.01(+1.63%)
Aug 08, 2013 0.6728 0.6728 0.6728 0 -0.02(-3.33%)
Aug 07, 2013 0.6960 0.6960 0.6960 0.6960 2,000 -0.00(-0.57%)
Aug 05, 2013 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Aug 02, 2013 0.6311 0.6700 0.6300 0.6700 19,000 +0.06(+9.12%)
Aug 01, 2013 0.6360 0.6360 0.6110 0.6140 28,000 -0.00(-0.52%)
Jul 31, 2013 0.6450 0.6532 0.6172 0.6172 49,500 -0.06(-8.48%)
Jul 30, 2013 0.6866 0.6866 0.6744 0.6744 45,000 -0.03(-4.48%)
Jul 29, 2013 0.7060 0.7060 0.7060 0.7060 450 +0.00(+0.00%)
Jul 26, 2013 0.6910 0.7060 0.6754 0.7060 96,600 +0.02(+2.17%)
Jul 25, 2013 0.6963 0.7045 0.6910 0.6910 22,000 -0.05(-7.04%)
Jul 24, 2013 0.7433 0.7433 0.7433 0.7433 100 +0.01(+1.28%)
Jul 23, 2013 0.7339 0.7339 0.7339 0.7339 1,000 -0.03(-3.31%)
Jul 22, 2013 0.7590 0.7590 0.7590 0.7590 2,000 +0.08(+12.05%)
Jul 18, 2013 0.6774 0.6774 0.6774 0 -0.03(-4.00%)
Jul 17, 2013 0.7100 0.7100 0.6800 0.7056 13,000 -0.04(-5.67%)
Jul 16, 2013 0.7594 0.7643 0.7480 0.7480 16,800 -0.01(-1.06%)
Jul 15, 2013 0.7634 0.7634 0.7560 0.7560 9,500 +0.04(+5.32%)
Jul 12, 2013 0.7120 0.7178 0.7120 0.7178 3,100 +0.07(+10.19%)
Jul 10, 2013 0.6514 0.6514 0.6514 0 +0.02(+3.33%)
Jul 09, 2013 0.6220 0.6304 0.6110 0.6304 41,950 +0.02(+3.33%)
Jul 08, 2013 0.6187 0.6187 0.5920 0.6101 23,500 +0.00(+0.16%)
Jul 05, 2013 0.6091 0.6091 0.6007 0.6091 16,000 +0.01(+0.83%)
Jul 03, 2013 0.5920 0.6100 0.5920 0.6041 69,411 +0.05(+8.69%)
Jul 02, 2013 0.5436 0.5700 0.5436 0.5558 21,300 +0.03(+4.87%)
Jul 01, 2013 0.5150 0.5600 0.5150 0.5300 42,600 +0.00(+0.38%)
Jun 28, 2013 0.5274 0.5280 0.5238 0.5280 100,000 +0.03(+5.58%)
Jun 26, 2013 0.4737 0.5030 0.4737 0.5001 54,750 -0.03(-5.46%)
Jun 25, 2013 0.5246 0.5290 0.4720 0.5290 27,000 +0.00(+0.38%)
Jun 24, 2013 0.5171 0.5270 0.5171 0.5270 500 +0.03(+5.40%)
Jun 21, 2013 0.5410 0.5410 0.5000 0.5000 21,400 -0.05(-9.89%)
Jun 20, 2013 0.5750 0.5750 0.5549 0.5549 1,250 -0.02(-2.65%)
Jun 19, 2013 0.6219 0.6219 0.5700 0.5700 5,250 +0.03(+6.54%)
Jun 18, 2013 0.5400 0.5400 0.5350 0.5350 3,500 -0.04(-6.79%)
Jun 17, 2013 0.5555 0.5740 0.5555 0.5740 39,003 +0.01(+1.59%)
Jun 14, 2013 0.5845 0.5845 0.5650 0.5650 2,000 +0.00(+0.11%)
Jun 13, 2013 0.5660 0.5660 0.5644 0.5644 11,250 -0.01(-0.98%)
Jun 12, 2013 0.5840 0.5900 0.5624 0.5700 63,500 -0.04(-6.56%)
Jun 06, 2013 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 05, 2013 0.6219 0.6219 0.6100 0.6100 5,750 -0.02(-2.42%)
Jun 04, 2013 0.6250 0.6251 0.6216 0.6251 5,876 -0.03(-5.29%)
Jun 03, 2013 0.6100 0.6600 0.6100 0.6600 6,500 +0.06(+9.09%)
May 31, 2013 0.6160 0.6160 0.6050 0.6050 1,275 -0.02(-3.23%)
May 30, 2013 0.6252 0.6252 0.6252 0.6252 1,000 +0.05(+7.81%)
May 28, 2013 0.5799 0.5799 0.5799 0 -0.04(-5.86%)
May 24, 2013 0.5870 0.6160 0.5870 0.6160 7,210 +0.01(+1.73%)
May 23, 2013 0.6051 0.6200 0.6000 0.6055 73,234 +0.03(+5.47%)
May 22, 2013 0.5970 0.6000 0.5699 0.5741 20,457 -0.05(-7.40%)
May 21, 2013 0.6300 0.6300 0.6200 0.6200 1,200 -0.01(-1.59%)
May 20, 2013 0.6300 0.6300 0.6300 0.6300 2,750 +0.00(+0.32%)
May 17, 2013 0.6333 0.6333 0.6000 0.6280 50,357 -0.00(-0.32%)
May 16, 2013 0.6534 0.6534 0.6300 0.6300 12,000 -0.02(-3.67%)
May 15, 2013 0.6628 0.6628 0.6535 0.6540 16,100 -0.06(-7.89%)
May 13, 2013 0.7390 0.7390 0.7100 0.7100 20,700 -0.02(-2.20%)
May 10, 2013 0.7170 0.7260 0.7070 0.7260 6,800 +0.01(+1.06%)
May 09, 2013 0.7400 0.7400 0.7110 0.7184 26,975 -0.01(-1.86%)
May 08, 2013 0.7400 0.7400 0.7320 0.7320 35,800 -0.01(-1.08%)
May 06, 2013 0.7400 0.7400 0.7400 0 -0.03(-3.65%)
May 03, 2013 0.7679 0.7681 0.7679 0.7680 10,100 +0.02(+2.40%)
May 02, 2013 0.7500 0.7500 0.7500 0.7500 500 +0.03(+4.07%)
May 01, 2013 0.7400 0.7590 0.7207 0.7207 2,850 +0.00(+0.03%)
Apr 30, 2013 0.7962 0.7962 0.7205 0.7205 12,000 -0.07(-8.79%)
Apr 29, 2013 0.7899 0.7899 0.7899 0.7899 3,000 +0.01(+1.27%)
Apr 26, 2013 0.7900 0.7900 0.7800 0.7800 6,265 +0.06(+8.41%)
Apr 25, 2013 0.7199 0.7200 0.7195 0.7195 26,500 +0.03(+4.56%)
Apr 24, 2013 0.6881 0.6881 0.6881 0.6881 8,100 -0.02(-2.70%)
Apr 22, 2013 0.7072 0.7072 0.7072 0.7072 0 -0.01(-1.31%)
Apr 19, 2013 0.7166 0.7166 0.7166 0.7166 1,100 +0.02(+2.37%)
Apr 17, 2013 0.7000 0.7000 0.7000 0 -0.04(-5.25%)
Apr 15, 2013 0.7388 0.7388 0.7388 0 -0.08(-9.34%)
Apr 12, 2013 0.8149 0.8149 0.8149 0.8149 1,000 -0.01(-0.62%)
Apr 10, 2013 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 09, 2013 0.8200 0.8220 0.8200 0.8200 3,500 -0.02(-2.43%)
Apr 05, 2013 0.8404 0.8404 0.8404 0 -0.01(-0.78%)
Apr 04, 2013 0.8500 0.8564 0.8400 0.8470 56,200 -0.00(-0.35%)
Apr 03, 2013 0.8500 0.8536 0.8436 0.8500 15,500 -0.05(-5.56%)
Mar 27, 2013 0.9000 0.9000 0.9000 0.9000 0 -0.01(-0.99%)
Mar 26, 2013 0.9080 0.9090 0.9080 0.9090 1,100 -0.01(-0.75%)
Mar 25, 2013 0.9060 0.9159 0.9060 0.9159 10,300 +0.00(+0.38%)
Mar 21, 2013 0.9124 0.9124 0.9124 0 -0.03(-2.95%)
Mar 20, 2013 0.9205 0.9410 0.9110 0.9401 11,700 +0.01(+1.33%)
Mar 13, 2013 0.9278 0.9278 0.9278 0 -0.03(-3.35%)
Mar 08, 2013 0.9600 0.9600 0.9600 200 +0.02(+2.56%)
Mar 06, 2013 0.9360 0.9360 0.9360 0 -0.01(-1.17%)
Mar 05, 2013 0.9570 0.9570 0.9471 0.9471 1,200 -0.02(-2.36%)
Mar 04, 2013 1.000 1.000 0.9680 0.9700 4,000 -0.01(-0.92%)
Mar 01, 2013 0.9850 0.9900 0.9590 0.9790 21,200 -0.01(-0.71%)
Feb 28, 2013 0.9317 0.9860 0.9000 0.9860 24,650 +0.05(+5.83%)
Feb 26, 2013 0.9317 0.9317 0.9317 0.9317 0 +0.03(+2.95%)
Feb 21, 2013 0.9050 0.9050 0.9050 0.9050 0 -0.02(-1.63%)
Feb 20, 2013 0.9910 0.9910 0.9151 0.9200 85,450 -0.08(-7.82%)
Feb 19, 2013 1.020 1.020 0.9980 0.9980 15,780 -0.01(-1.19%)
Feb 15, 2013 1.012 1.012 1.010 1.010 24,700 -0.02(-1.94%)
Feb 14, 2013 1.030 1.030 1.030 1.030 200 +0.01(+0.91%)
Feb 13, 2013 1.021 1.021 1.021 1.021 1,500 -0.02(-1.86%)
Feb 12, 2013 1.028 1.040 1.020 1.040 28,700 +0.03(+2.97%)
Feb 11, 2013 1.030 1.030 1.010 1.010 15,759 -0.03(-2.88%)
Feb 07, 2013 1.040 1.040 1.040 0 +0.01(+0.78%)
Feb 06, 2013 1.030 1.032 1.030 1.032 10,869 -0.01(-0.77%)
Feb 04, 2013 1.030 1.040 1.030 1.040 12,000 -0.03(-2.80%)
Feb 01, 2013 1.070 1.070 1.067 1.070 5,500 +0.01(+0.75%)
Jan 31, 2013 1.050 1.062 1.050 1.062 22,600 -0.02(-1.76%)
Jan 30, 2013 1.081 1.081 1.081 1.081 2,200 +0.03(+2.95%)
Jan 29, 2013 1.068 1.070 1.050 1.050 6,500 -0.04(-3.67%)
Jan 25, 2013 1.090 1.090 1.090 0 -0.02(-1.80%)
Jan 24, 2013 1.120 1.120 1.110 1.110 3,860 -0.04(-3.39%)
Jan 22, 2013 1.149 1.149 1.149 0 -0.02(-1.79%)
Jan 18, 2013 1.170 1.170 1.170 1.170 11,000 +0.03(+2.90%)
Jan 17, 2013 1.178 1.178 1.136 1.137 6,000 +0.03(+2.80%)
Jan 16, 2013 1.105 1.106 1.105 1.106 1,000 -0.00(-0.18%)
Jan 12, 2013 1.108 1.108 1.108 0 +0.00(+0.00%)
Jan 11, 2013 1.108 1.108 1.108 1.108 500 -0.05(-4.48%)
Jan 10, 2013 1.190 1.190 1.160 1.160 4,300 +0.06(+5.45%)
Jan 08, 2013 1.100 1.100 1.100 0 +0.00(+0.36%)
Jan 07, 2013 1.095 1.100 1.095 1.096 6,000 +0.02(+1.48%)
Jan 04, 2013 1.080 1.080 1.080 1.080 1,200 -0.03(-2.70%)
Jan 03, 2013 1.110 1.110 1.110 1.110 3,800 +0.01(+0.91%)
Jan 02, 2013 1.100 1.110 1.090 1.100 11,200 +0.03(+2.80%)
Dec 28, 2012 1.070 1.070 1.070 1.070 0 +0.05(+4.90%)
Dec 27, 2012 1.038 1.038 1.011 1.020 44,200 -0.02(-1.92%)
Dec 26, 2012 1.010 1.040 1.010 1.040 3,000 -0.01(-0.95%)
Dec 19, 2012 1.050 1.050 1.050 0 +0.02(+1.94%)
Dec 18, 2012 1.060 1.060 1.030 1.030 2,900 -0.02(-1.90%)
Dec 17, 2012 1.062 1.080 1.020 1.050 22,048 -0.03(-2.78%)
Dec 14, 2012 1.080 1.080 1.075 1.080 4,300 +0.05(+4.85%)
Dec 13, 2012 1.058 1.058 1.020 1.030 1,920 -0.06(-5.50%)
Dec 12, 2012 1.090 1.090 1.090 1.090 2,500 +0.10(+9.66%)
Dec 10, 2012 0.9940 0.9940 0.9940 4,385 +0.01(+1.07%)
Dec 07, 2012 0.9835 0.9835 0.9835 0.9835 1,100 -0.06(-5.43%)
Dec 06, 2012 1.040 1.040 1.040 1.040 5,348 +0.04(+4.00%)
Dec 03, 2012 1.000 1.000 1.000 0 -0.04(-3.85%)
Nov 28, 2012 1.040 1.040 1.040 1.040 0 -0.03(-2.80%)
Nov 21, 2012 1.070 1.070 1.070 0 -0.01(-0.93%)
Nov 16, 2012 1.080 1.080 1.080 0 -0.02(-1.82%)
Nov 14, 2012 1.100 1.100 1.100 0 -0.12(-9.84%)
Nov 13, 2012 1.200 1.220 1.200 1.220 3,600 +0.01(+0.83%)
Nov 09, 2012 1.210 1.210 1.210 1.210 0 +0.01(+0.83%)
Nov 08, 2012 1.200 1.200 1.200 1.200 11,000 +0.06(+5.26%)
Nov 07, 2012 1.140 1.140 1.140 1.140 100 -0.04(-3.39%)
Nov 06, 2012 1.180 1.180 1.170 1.180 10,100 +0.03(+2.92%)
Nov 05, 2012 1.110 1.147 1.110 1.147 2,811 +0.07(+6.75%)
Nov 02, 2012 1.074 1.074 1.074 1.074 7,000 +0.06(+6.34%)
Oct 31, 2012 1.010 1.010 1.010 0 -0.05(-4.90%)
Oct 26, 2012 1.062 1.062 1.062 0 -0.06(-5.18%)
Oct 24, 2012 1.120 1.120 1.120 0 +0.03(+2.51%)
Oct 23, 2012 1.110 1.110 1.093 1.093 4,250 -0.11(-8.95%)
Oct 19, 2012 1.200 1.200 1.200 1.200 300 -0.01(-0.83%)
Oct 18, 2012 1.230 1.230 1.210 1.210 2,600 +0.02(+2.02%)
Oct 17, 2012 1.186 1.186 1.186 1.186 500 +0.01(+0.76%)
Oct 16, 2012 1.177 1.177 1.177 1.177 7,500 -0.02(-1.97%)
Oct 15, 2012 1.201 1.201 1.201 1.201 1,000 -0.02(-1.58%)
Oct 12, 2012 1.230 1.230 1.220 1.220 3,000 -0.03(-2.40%)
Oct 11, 2012 1.252 1.252 1.250 1.250 1,000 +0.01(+0.81%)
Oct 10, 2012 1.240 1.240 1.240 1.240 1,000 -0.04(-3.13%)
Oct 09, 2012 1.300 1.300 1.280 1.280 1,500 -0.02(-1.54%)
Oct 06, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 05, 2012 1.302 1.302 1.300 1.300 8,000 +0.02(+1.56%)
Oct 04, 2012 1.240 1.280 1.240 1.280 5,500 +0.05(+3.98%)
Oct 02, 2012 1.231 1.231 1.231 0 -0.04(-3.07%)
Oct 01, 2012 1.285 1.285 1.270 1.270 3,000 +0.00(+0.00%)
Sep 28, 2012 1.270 1.270 1.270 1.270 200 -0.04(-3.06%)
Sep 27, 2012 1.272 1.330 1.272 1.310 17,300 +0.05(+3.98%)
Sep 26, 2012 1.250 1.260 1.250 1.260 3,500 +0.03(+2.44%)
Sep 24, 2012 1.230 1.230 1.230 0 -0.04(-3.15%)
Sep 21, 2012 1.320 1.320 1.270 1.270 19,600 +0.02(+1.80%)
Sep 20, 2012 1.248 1.248 1.248 1.248 2,500 +0.05(+3.79%)
Sep 19, 2012 1.190 1.202 1.190 1.202 10,800 +0.07(+5.93%)
Sep 18, 2012 1.090 1.135 1.090 1.135 3,000 -0.01(-1.16%)
Sep 17, 2012 1.148 1.148 1.148 1.148 200 -0.01(-1.03%)
Sep 14, 2012 1.122 1.175 1.120 1.160 49,814 +0.06(+5.37%)
Sep 13, 2012 1.031 1.110 1.031 1.101 3,200 +0.06(+5.85%)
Sep 12, 2012 0.9900 1.040 0.9900 1.040 16,830 +0.08(+7.88%)
Sep 11, 2012 0.9640 0.9640 0.9640 0.9640 2,000 +0.01(+1.47%)
Sep 10, 2012 0.9100 0.9500 0.9100 0.9500 23,939 +0.01(+1.60%)
Sep 07, 2012 0.9428 0.9428 0.9350 0.9350 2,510 +0.05(+6.13%)
Sep 06, 2012 0.8700 0.8810 0.8700 0.8810 19,500 +0.03(+3.40%)
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.