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 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%)
Sep 05, 2012 0.8520 0.8520 0.8520 0.8520 3,000 -0.04(-4.75%)
Aug 31, 2012 0.8945 0.8945 0.8945 0 +0.01(+1.42%)
Aug 30, 2012 0.8794 0.8820 0.8794 0.8820 2,700 -0.05(-5.16%)
Aug 28, 2012 0.9300 0.9300 0.9300 0 -0.01(-0.69%)
Aug 27, 2012 0.9340 0.9365 0.9230 0.9365 48,600 +0.00(+0.48%)
Aug 24, 2012 0.9245 0.9320 0.9245 0.9320 8,100 +0.00(+0.22%)
Aug 23, 2012 0.9320 0.9320 0.9300 0.9300 25,000 +0.01(+1.31%)
Aug 21, 2012 0.9180 0.9180 0.9180 0 +0.04(+5.03%)
Aug 15, 2012 0.8740 0.8740 0.8740 0 -0.01(-1.24%)
Aug 11, 2012 0.8850 0.8850 0.8850 0 +0.00(+0.00%)
Aug 10, 2012 0.8850 0.8850 0.8850 0.8850 20,000 +0.03(+2.94%)
Aug 07, 2012 0.8597 0.8597 0.8597 0 +0.06(+7.46%)
Aug 06, 2012 0.7700 0.8000 0.7700 0.8000 1,648 +0.00(+0.38%)
Aug 03, 2012 0.7900 0.7970 0.7900 0.7970 900 -0.01(-1.60%)
Aug 02, 2012 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.01%)
Aug 01, 2012 0.8260 0.8260 0.8099 0.8099 3,500 -0.00(-0.38%)
Jul 31, 2012 0.8145 0.8220 0.8110 0.8130 57,200 -0.00(-0.37%)
Jul 30, 2012 0.8540 0.8540 0.8160 0.8160 9,000 +0.01(+0.74%)
Jul 27, 2012 0.8170 0.8170 0.8100 0.8100 19,100 +0.03(+3.85%)
Jul 26, 2012 0.7500 0.7800 0.7380 0.7800 276,000 +0.06(+7.59%)
Jul 25, 2012 0.7600 0.7600 0.7200 0.7250 494,200 -0.03(-3.35%)
Jul 24, 2012 0.7505 0.7505 0.7500 0.7501 20,000 -0.00(-0.12%)
Jul 23, 2012 0.7230 0.7510 0.7230 0.7510 900 -0.06(-7.56%)
Jul 20, 2012 0.8100 0.8124 0.8100 0.8124 20,200 -0.00(-0.50%)
Jul 19, 2012 0.8195 0.8195 0.8162 0.8165 6,000 +0.02(+2.42%)
Jul 18, 2012 0.7974 0.7974 0.7972 0.7972 10,000 -0.00(-0.60%)
Jul 17, 2012 0.8035 0.8035 0.8018 0.8020 22,000 -0.01(-1.11%)
Jul 16, 2012 0.8520 0.8520 0.8110 0.8110 107,800 -0.03(-3.80%)
Jul 14, 2012 0.8610 0.8610 0.8330 0.8430 13,400 +0.00(+0.00%)
Jul 13, 2012 0.8610 0.8610 0.8330 0.8430 13,400 -0.01(-1.71%)
Jul 12, 2012 0.8650 0.8650 0.8560 0.8577 20,400 -0.03(-3.63%)
Jul 11, 2012 0.9250 0.9250 0.8800 0.8900 11,300 -0.03(-2.94%)
Jul 10, 2012 0.8400 0.9200 0.8385 0.9170 180,100 +0.02(+1.89%)
Jul 09, 2012 0.9000 0.9000 0.9000 0.9000 14,000 -0.03(-3.23%)
Jul 06, 2012 0.9590 0.9590 0.9300 0.9300 2,800 -0.03(-3.53%)
Jul 05, 2012 0.9520 0.9997 0.9420 0.9640 134,600 +0.04(+4.78%)
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.