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 (%)
Sep 30, 2021 0.1311 0.1386 0.1311 0.1386 36,200 -0.00(-1.98%)
Sep 29, 2021 0.1368 0.1454 0.1360 0.1414 26,963 -0.00(-0.70%)
Sep 28, 2021 0.1432 0.1432 0.1350 0.1424 93,798 -0.00(-1.11%)
Sep 27, 2021 0.1372 0.1590 0.1372 0.1440 22,146 +0.00(+1.69%)
Sep 24, 2021 0.1371 0.1464 0.1371 0.1416 25,616 -0.00(-0.56%)
Sep 23, 2021 0.1380 0.1424 0.1380 0.1424 74,623 +0.00(+0.92%)
Sep 22, 2021 0.1319 0.1411 0.1319 0.1411 10,765 +0.01(+6.25%)
Sep 21, 2021 0.1300 0.1328 0.1289 0.1328 105,002 +0.00(+1.76%)
Sep 20, 2021 0.1366 0.1370 0.1305 0.1305 69,761 -0.01(-7.25%)
Sep 17, 2021 0.1454 0.1457 0.1407 0.1407 137,475 -0.01(-3.43%)
Sep 16, 2021 0.1455 0.1497 0.1455 0.1457 6,033 -0.00(-3.06%)
Sep 15, 2021 0.1565 0.1565 0.1494 0.1503 3,655 +0.00(+0.20%)
Sep 14, 2021 0.1640 0.1640 0.1500 0.1500 40,683 -0.00(-2.47%)
Sep 13, 2021 0.1501 0.1608 0.1501 0.1538 83,094 -0.00(-0.84%)
Sep 10, 2021 0.1542 0.1556 0.1538 0.1551 24,995 -0.00(-0.19%)
Sep 09, 2021 0.1548 0.1554 0.1498 0.1554 9,043 -0.00(-1.46%)
Sep 08, 2021 0.1539 0.1632 0.1497 0.1577 33,619 +0.00(+1.74%)
Sep 07, 2021 0.1445 0.1589 0.1445 0.1550 21,942 +0.01(+4.94%)
Sep 03, 2021 0.1474 0.1517 0.1400 0.1477 49,220 +0.00(+0.68%)
Sep 02, 2021 0.1465 0.1494 0.1463 0.1467 208,782 -0.00(-1.34%)
Sep 01, 2021 0.1580 0.1580 0.1462 0.1487 32,769 -0.00(-1.20%)
Aug 31, 2021 0.1440 0.1545 0.1440 0.1505 31,975 -0.00(-2.97%)
Aug 30, 2021 0.1525 0.1554 0.1488 0.1551 23,668 -0.00(-2.45%)
Aug 27, 2021 0.1417 0.1590 0.1380 0.1590 23,200 +0.02(+15.05%)
Aug 26, 2021 0.1452 0.1452 0.1381 0.1382 13,078 -0.00(-1.92%)
Aug 25, 2021 0.1407 0.1409 0.1384 0.1409 5,733 +0.00(+1.51%)
Aug 24, 2021 0.1307 0.1393 0.1304 0.1388 99,996 +0.00(+2.97%)
Aug 23, 2021 0.1380 0.1380 0.1265 0.1348 120,639 +0.00(+1.35%)
Aug 20, 2021 0.1257 0.1330 0.1257 0.1330 561,766 +0.00(+0.15%)
Aug 19, 2021 0.1500 0.1500 0.1325 0.1328 1,092,804 -0.02(-11.29%)
Aug 18, 2021 0.1500 0.1543 0.1465 0.1497 291,083 -0.00(-2.35%)
Aug 17, 2021 0.1600 0.1600 0.1501 0.1533 174,428 -0.01(-4.78%)
Aug 16, 2021 0.1600 0.1638 0.1600 0.1610 881,570 +0.00(+0.63%)
Aug 13, 2021 0.1638 0.1638 0.1600 0.1600 48,350 +0.00(+0.00%)
Aug 12, 2021 0.1642 0.1642 0.1600 0.1600 5,708 +0.00(+0.00%)
Aug 11, 2021 0.1640 0.1640 0.1559 0.1600 25,556 -0.00(-0.56%)
Aug 10, 2021 0.1554 0.1609 0.1550 0.1609 851,408 +0.01(+3.47%)
Aug 09, 2021 0.1622 0.1622 0.1507 0.1555 86,668 -0.01(-5.01%)
Aug 06, 2021 0.1650 0.1750 0.1630 0.1637 44,836 -0.01(-6.46%)
Aug 05, 2021 0.1750 0.1766 0.1750 0.1750 101,313 -0.00(-0.17%)
Aug 04, 2021 0.1834 0.1834 0.1753 0.1753 23,953 -0.01(-4.73%)
Aug 03, 2021 0.1820 0.1840 0.1820 0.1840 36,939 +0.00(+2.22%)
Aug 02, 2021 0.1661 0.2090 0.1500 0.1800 24,477 +0.00(+2.27%)
Jul 30, 2021 0.1778 0.1779 0.1721 0.1760 226,119 +0.00(+0.57%)
Jul 29, 2021 0.1723 0.1772 0.1705 0.1750 30,637 +0.01(+4.60%)
Jul 28, 2021 0.1571 0.1681 0.1571 0.1673 44,600 +0.00(+2.51%)
Jul 27, 2021 0.1635 0.1674 0.1630 0.1632 46,592 -0.00(-2.04%)
Jul 26, 2021 0.1720 0.1720 0.1629 0.1666 8,878 -0.00(-1.54%)
Jul 23, 2021 0.1637 0.1756 0.1637 0.1692 31,194 +0.00(+0.95%)
Jul 22, 2021 0.1670 0.1676 0.1623 0.1676 2,091 +0.00(+0.00%)
Jul 21, 2021 0.1613 0.1683 0.1613 0.1676 62,213 +0.01(+3.46%)
Jul 20, 2021 0.1545 0.1633 0.1545 0.1620 14,253 +0.00(+1.31%)
Jul 19, 2021 0.1640 0.1674 0.1599 0.1599 54,645 -0.01(-6.27%)
Jul 16, 2021 0.1707 0.1800 0.1706 0.1706 119,356 -0.01(-3.62%)
Jul 15, 2021 0.1791 0.1801 0.1744 0.1770 52,561 -0.00(-1.61%)
Jul 14, 2021 0.1815 0.1815 0.1760 0.1799 4,596 +0.00(+2.22%)
Jul 13, 2021 0.1801 0.1803 0.1760 0.1760 14,036 -0.01(-2.82%)
Jul 12, 2021 0.1870 0.1870 0.1620 0.1811 37,509 -0.00(-0.06%)
Jul 09, 2021 0.1590 0.1812 0.1590 0.1812 50,413 +0.01(+3.25%)
Jul 08, 2021 0.1757 0.1890 0.1708 0.1755 56,556 -0.01(-2.99%)
Jul 07, 2021 0.2000 0.2000 0.1755 0.1809 60,266 +0.00(+0.39%)
Jul 06, 2021 0.1907 0.1907 0.1800 0.1802 88,853 -0.00(-0.77%)
Jul 02, 2021 0.1749 0.1816 0.1700 0.1816 29,750 +0.00(+2.02%)
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.