Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevali Mining Corp (OP: TREVF )

N/A 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 31, 2016 0.6891 0.6891 0.6701 0.6800 164,450 -0.01(-1.32%)
Aug 30, 2016 0.6986 0.7090 0.6822 0.6891 85,600 -0.02(-2.79%)
Aug 29, 2016 0.6924 0.7170 0.6900 0.7089 116,821 +0.02(+2.18%)
Aug 26, 2016 0.7110 0.7110 0.6869 0.6938 309,000 +0.01(+1.14%)
Aug 25, 2016 0.6637 0.6905 0.6637 0.6860 282,448 +0.02(+3.38%)
Aug 24, 2016 0.7032 0.7034 0.6636 0.6636 74,600 -0.05(-6.60%)
Aug 23, 2016 0.7306 0.7306 0.7104 0.7105 62,400 -0.01(-1.46%)
Aug 22, 2016 0.7447 0.7447 0.7210 0.7210 28,770 -0.03(-3.70%)
Aug 19, 2016 0.7332 0.7488 0.7256 0.7487 68,446 +0.01(+1.18%)
Aug 18, 2016 0.7216 0.7400 0.7216 0.7400 141,011 +0.03(+4.92%)
Aug 17, 2016 0.7164 0.7167 0.7044 0.7053 120,066 -0.01(-1.62%)
Aug 16, 2016 0.7261 0.7261 0.7127 0.7169 10,000 -0.01(-0.71%)
Aug 15, 2016 0.7064 0.7220 0.7026 0.7220 31,600 +0.01(+1.56%)
Aug 12, 2016 0.7277 0.7286 0.7003 0.7109 63,031 -0.03(-4.44%)
Aug 11, 2016 0.7259 0.7496 0.7117 0.7439 330,799 +0.03(+4.64%)
Aug 10, 2016 0.7234 0.7290 0.7096 0.7109 303,900 +0.02(+2.18%)
Aug 09, 2016 0.7181 0.7181 0.6957 0.6957 10,890 -0.01(-1.42%)
Aug 08, 2016 0.7162 0.7174 0.7048 0.7057 78,447 +0.01(+0.81%)
Aug 05, 2016 0.7227 0.7227 0.7000 0.7000 22,600 -0.03(-3.81%)
Aug 04, 2016 0.7264 0.7289 0.7189 0.7277 62,040 +0.01(+1.38%)
Aug 03, 2016 0.7220 0.7220 0.7008 0.7178 43,450 +0.00(+0.47%)
Aug 02, 2016 0.6848 0.7310 0.6838 0.7144 150,700 +0.03(+3.99%)
Aug 01, 2016 0.6700 0.6910 0.6700 0.6870 100,286 +0.03(+4.55%)
Jul 29, 2016 0.6528 0.6694 0.6500 0.6571 108,640 +0.00(+0.38%)
Jul 28, 2016 0.6622 0.6622 0.6499 0.6546 57,450 -0.00(-0.03%)
Jul 27, 2016 0.6580 0.6608 0.6533 0.6548 17,269 -0.00(-0.49%)
Jul 26, 2016 0.6558 0.6580 0.6458 0.6580 55,029 -0.02(-2.30%)
Jul 25, 2016 0.6849 0.6864 0.6642 0.6735 43,847 -0.01(-1.66%)
Jul 22, 2016 0.6975 0.6975 0.6697 0.6849 20,500 -0.01(-1.15%)
Jul 21, 2016 0.6342 0.7100 0.6342 0.6929 135,600 +0.05(+8.44%)
Jul 20, 2016 0.6367 0.6458 0.6190 0.6390 71,100 -0.01(-0.93%)
Jul 19, 2016 0.6100 0.6450 0.6040 0.6450 185,350 +0.03(+4.20%)
Jul 18, 2016 0.6000 0.6200 0.5966 0.6190 75,099 -0.00(-0.24%)
Jul 15, 2016 0.6300 0.6445 0.5980 0.6205 103,960 +0.00(+0.23%)
Jul 14, 2016 0.5500 0.6191 0.5500 0.6191 393,456 +0.08(+14.11%)
Jul 13, 2016 0.5375 0.5490 0.5291 0.5425 149,240 +0.01(+2.40%)
Jul 12, 2016 0.5200 0.5334 0.5200 0.5298 133,150 +0.03(+6.49%)
Jul 11, 2016 0.4843 0.5198 0.4597 0.4975 101,777 +0.01(+2.87%)
Jul 08, 2016 0.4836 0.4819 0.4836 20,200 +0.00(+0.35%)
Jul 07, 2016 0.4602 0.4997 0.4602 0.4819 137,319 +0.02(+3.95%)
Jul 05, 2016 0.4730 0.4732 0.4572 0.4636 98,550 +0.03(+7.31%)
Jul 01, 2016 0.4320 0.4320 0.4320 0 +0.00(+0.40%)
Jun 30, 2016 0.4174 0.4329 0.4174 0.4303 497,640 +0.01(+2.09%)
Jun 29, 2016 0.4097 0.4215 0.4061 0.4215 236,901 +0.02(+4.33%)
Jun 28, 2016 0.4000 0.4040 0.3959 0.4040 71,872 +0.03(+8.46%)
Jun 27, 2016 0.3900 0.3918 0.3725 0.3725 86,800 -0.02(-4.73%)
Jun 24, 2016 0.3900 0.4120 0.3733 0.3910 89,860 -0.03(-6.90%)
Jun 23, 2016 0.4332 0.4401 0.4099 0.4200 1,604,058 -0.03(-5.89%)
Jun 22, 2016 0.4530 0.4530 0.4347 0.4463 3,742 +0.00(+0.02%)
Jun 21, 2016 0.4545 0.4545 0.4428 0.4462 41,700 -0.00(-1.02%)
Jun 20, 2016 0.4485 0.4520 0.4354 0.4508 118,620 +0.02(+4.76%)
Jun 16, 2016 0.4303 0.4303 0.4303 0 -0.01(-2.20%)
Jun 15, 2016 0.4400 0.4400 0.4400 0.4400 500 +0.02(+5.26%)
Jun 14, 2016 0.4309 0.4309 0.4180 0.4180 50,500 -0.03(-6.72%)
Jun 13, 2016 0.4551 0.4620 0.4442 0.4481 226,400 -0.02(-3.51%)
Jun 10, 2016 0.4714 0.4799 0.4643 0.4644 208,197 -0.00(-0.13%)
Jun 09, 2016 0.4508 0.4736 0.4473 0.4650 103,998 -0.01(-3.12%)
Jun 08, 2016 0.4800 0.4837 0.4619 0.4800 346,209 +0.02(+4.35%)
Jun 07, 2016 0.4786 0.4793 0.4443 0.4600 145,930 -0.02(-4.09%)
Jun 06, 2016 0.4900 0.4958 0.4720 0.4796 284,970 +0.03(+5.87%)
Jun 03, 2016 0.4200 0.4585 0.4200 0.4530 257,300 +0.04(+10.49%)
Jun 02, 2016 0.3900 0.4100 0.3763 0.4100 80,850 +0.04(+10.51%)
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.