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 (%)
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%)
Apr 01, 2015 0.8341 0.8479 0.8341 0.8479 15,600 -0.02(-2.76%)
Mar 30, 2015 0.8720 0.8720 0.8720 0 +0.06(+7.92%)
Mar 27, 2015 0.8090 0.8090 0.8000 0.8080 16,700 -0.02(-2.06%)
Mar 25, 2015 0.8250 0.8250 0.8250 5 -0.02(-2.37%)
Mar 24, 2015 0.8470 0.8470 0.8280 0.8450 22,650 +0.01(+0.96%)
Mar 23, 2015 0.8250 0.8370 0.8250 0.8370 14,250 +0.04(+4.62%)
Mar 20, 2015 0.8340 0.8439 0.7990 0.8000 181,800 +0.00(+0.00%)
Mar 19, 2015 0.8000 0.8000 0.8000 0.8000 15,100 -0.02(-2.44%)
Mar 18, 2015 0.8160 0.8200 0.8160 0.8200 2,000 +0.03(+3.39%)
Mar 16, 2015 0.7931 0.7931 0.7931 0 -0.01(-0.86%)
Mar 13, 2015 0.8150 0.8160 0.7943 0.8000 147,750 -0.02(-2.08%)
Mar 12, 2015 0.8336 0.8340 0.8150 0.8170 32,900 -0.01(-1.57%)
Mar 11, 2015 0.8300 0.8300 0.8090 0.8300 17,500 -0.01(-0.60%)
Mar 10, 2015 0.8450 0.8450 0.8146 0.8350 18,978 -0.04(-4.02%)
Mar 09, 2015 0.8720 0.8720 0.8700 0.8700 3,350 +0.00(+0.23%)
Mar 06, 2015 0.9180 0.9180 0.8670 0.8680 12,212 -0.06(-6.06%)
Mar 05, 2015 0.9240 0.9240 0.9240 0.9240 100 +0.01(+1.53%)
Mar 04, 2015 0.8930 0.9229 0.8910 0.9101 52,200 -0.03(-3.28%)
Mar 03, 2015 0.9650 0.9650 0.9410 0.9410 65,795 -0.01(-0.95%)
Mar 02, 2015 0.9271 0.9500 0.9271 0.9500 8,660 +0.03(+3.26%)
Feb 27, 2015 0.9230 0.9230 0.9200 0.9200 1,200 +0.01(+1.10%)
Feb 26, 2015 0.9100 0.9100 0.9100 0.9100 1,000 +0.06(+7.06%)
Feb 24, 2015 0.8500 0.8500 0.8500 0 +0.02(+2.53%)
Feb 23, 2015 0.8214 0.8290 0.8214 0.8290 10,400 -0.03(-3.83%)
Feb 18, 2015 0.8620 0.8620 0.8620 0 -0.02(-1.82%)
Feb 17, 2015 0.8988 0.8990 0.8780 0.8780 12,200 -0.00(-0.25%)
Feb 13, 2015 0.8802 0.8802 0.8802 0 +0.06(+6.78%)
Feb 10, 2015 0.8243 0.8243 0.8243 0 -0.01(-0.69%)
Feb 09, 2015 0.8300 0.8300 0.8300 0.8300 5,000 +0.00(+0.00%)
Feb 06, 2015 0.8460 0.8480 0.8300 0.8300 11,200 -0.02(-2.01%)
Feb 05, 2015 0.8260 0.8470 0.8200 0.8470 155,826 +0.03(+3.29%)
Feb 04, 2015 0.8259 0.8300 0.8200 0.8200 11,770 +0.02(+2.37%)
Feb 03, 2015 0.8029 0.8029 0.8010 0.8010 2,000 +0.02(+2.30%)
Feb 02, 2015 0.7968 0.8153 0.7830 0.7830 40,200 -0.00(-0.52%)
Jan 30, 2015 0.7650 0.7871 0.7650 0.7871 31,076 +0.01(+1.82%)
Jan 29, 2015 0.8257 0.8257 0.7700 0.7730 34,920 -0.05(-5.66%)
Jan 28, 2015 0.8242 0.8300 0.8180 0.8194 18,700 -0.02(-2.91%)
Jan 27, 2015 0.8338 0.8640 0.8338 0.8440 19,700 -0.01(-0.71%)
Jan 23, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Jan 22, 2015 0.8601 0.8720 0.8599 0.8600 19,900 +0.02(+2.38%)
Jan 21, 2015 0.8482 0.8482 0.8400 0.8400 2,500 -0.01(-0.90%)
Jan 20, 2015 0.8490 0.8490 0.8476 0.8476 2,895 +0.01(+0.78%)
Jan 16, 2015 0.8410 0.8410 0.8410 0 +0.02(+2.19%)
Jan 15, 2015 0.8300 0.8350 0.8230 0.8230 15,450 -0.02(-1.91%)
Jan 14, 2015 0.8500 0.8480 0.8300 0.8390 87,975 -0.04(-4.98%)
Jan 13, 2015 0.8830 0 +0.01(+1.03%)
Jan 12, 2015 0.8740 0.8740 0.8740 0.8740 14,033 -0.01(-0.91%)
Jan 07, 2015 0.8820 0.8820 0.8820 0 -0.02(-2.00%)
Jan 06, 2015 0.9000 0.9000 0.9000 0.9000 3,010 -0.02(-2.39%)
Jan 05, 2015 0.9300 0.9300 0.9220 0.9220 1,400 -0.02(-1.90%)
Jan 02, 2015 0.9260 0.9399 0.9260 0.9399 840 +0.01(+1.56%)
Dec 31, 2014 0.9255 0.9255 0.9255 0 -0.01(-1.08%)
Dec 30, 2014 0.9356 0.9356 0.9356 0.9356 1,000 -0.01(-1.52%)
Dec 26, 2014 0.9500 0.9500 0.9500 0 +0.03(+3.80%)
Dec 24, 2014 0.9152 0.9152 0.9152 0 -0.02(-2.12%)
Dec 23, 2014 0.9154 0.9350 0.9154 0.9350 2,100 +0.01(+1.08%)
Dec 22, 2014 0.9100 0.9250 0.8990 0.9250 8,158 +0.02(+2.55%)
Dec 17, 2014 0.9020 0.9020 0.9020 0 +0.01(+1.46%)
Dec 16, 2014 0.8910 0.8910 0.8890 0.8890 50,140 +0.01(+0.91%)
Dec 15, 2014 0.8760 0.8840 0.8650 0.8810 16,568 +0.01(+1.57%)
Dec 12, 2014 0.8512 0.8700 0.8350 0.8674 1,200 +0.01(+0.73%)
Dec 11, 2014 0.8730 0.8730 0.8611 0.8611 3,000 -0.02(-2.04%)
Dec 10, 2014 0.8684 0.8790 0.8684 0.8790 10,000 -0.00(-0.11%)
Dec 09, 2014 0.8590 0.8800 0.8590 0.8800 3,000 +0.03(+3.53%)
Dec 08, 2014 0.8407 0.8510 0.8407 0.8500 6,324 -0.02(-2.51%)
Dec 05, 2014 0.8530 0.8719 0.8530 0.8719 24,000 +0.01(+1.15%)
Dec 04, 2014 0.8750 0.8750 0.8566 0.8620 49,910 -0.01(-1.15%)
Dec 03, 2014 0.8768 0.8770 0.8720 0.8720 80,000 +0.02(+1.89%)
Dec 02, 2014 0.8678 0.8780 0.8558 0.8558 17,250 -0.03(-3.51%)
Dec 01, 2014 0.8810 0.8869 0.8740 0.8869 21,081 +0.01(+0.78%)
Nov 28, 2014 0.9530 0.9530 0.8800 0.8800 58,700 -0.09(-9.47%)
Nov 26, 2014 0.9720 0.9720 0.9720 0 -0.03(-2.80%)
Nov 25, 2014 1.010 1.010 1.000 1.000 1,500 -0.02(-1.96%)
Nov 24, 2014 1.030 1.030 1.020 1.020 2,930 +0.02(+2.16%)
Nov 21, 2014 0.9920 1.004 0.9920 0.9984 2,988 +0.08(+9.11%)
Nov 20, 2014 0.9150 0.9150 0.9150 0.9150 11,045 -0.03(-2.76%)
Nov 19, 2014 0.9662 0.9662 0.9410 0.9410 14,000 -0.01(-1.16%)
Nov 18, 2014 0.9491 0.9520 0.9491 0.9520 4,000 +0.01(+1.15%)
Nov 17, 2014 0.9680 0.9680 0.9412 0.9412 7,200 -0.04(-3.96%)
Nov 14, 2014 0.9800 0.9800 0.9800 0.9800 1,300 -0.01(-1.41%)
Nov 13, 2014 0.9940 0.9940 0.9940 0.9940 1,000 +0.04(+3.97%)
Nov 12, 2014 0.9577 0.9610 0.9560 0.9560 11,296 +0.02(+2.10%)
Nov 11, 2014 0.9363 0.9363 0.9363 0.9363 2,500 +0.05(+6.04%)
Nov 07, 2014 0.8830 0.8830 0.8830 0 +0.00(+0.46%)
Nov 06, 2014 0.8700 0.9080 0.8700 0.8790 23,437 -0.01(-1.24%)
Nov 05, 2014 0.8890 0.8900 0.8430 0.8900 51,300 -0.03(-3.58%)
Nov 04, 2014 0.9870 0.9870 0.9230 0.9230 18,482 -0.06(-6.20%)
Nov 03, 2014 0.9608 0.9840 0.9608 0.9840 5,700 +0.03(+3.59%)
Oct 31, 2014 0.9280 0.9630 0.9250 0.9499 14,378 +0.00(+0.52%)
Oct 30, 2014 0.9500 0.9580 0.9440 0.9450 41,828 -0.03(-3.08%)
Oct 29, 2014 1.020 1.020 0.9750 0.9750 23,500 -0.04(-3.47%)
Oct 28, 2014 0.9870 1.010 0.9800 1.010 9,300 +0.02(+2.02%)
Oct 27, 2014 1.010 1.020 0.9900 0.9900 17,000 -0.03(-2.94%)
Oct 24, 2014 1.020 1.020 1.020 1.020 5,000 +0.01(+0.99%)
Oct 23, 2014 1.020 1.020 1.005 1.010 17,100 +0.03(+2.85%)
Oct 22, 2014 1.020 1.022 0.9820 0.9820 62,400 -0.06(-5.58%)
Oct 21, 2014 1.030 1.040 1.030 1.040 8,600 +0.04(+4.00%)
Oct 20, 2014 0.9700 1.000 0.9700 1.000 4,100 +0.05(+5.26%)
Oct 17, 2014 0.9490 0.9500 0.9490 0.9500 8,600 +0.02(+2.70%)
Oct 16, 2014 0.9132 0.9300 0.9132 0.9250 28,000 +0.01(+1.54%)
Oct 15, 2014 0.9324 0.9530 0.9110 0.9110 83,400 -0.04(-4.67%)
Oct 14, 2014 1.010 1.010 0.9540 0.9556 74,179 -0.03(-2.98%)
Oct 13, 2014 1.024 1.030 0.9850 0.9850 12,000 -0.01(-1.01%)
Oct 10, 2014 1.000 1.000 0.9950 0.9950 44,200 -0.02(-1.49%)
Oct 09, 2014 1.035 1.035 1.010 1.010 9,500 -0.03(-2.88%)
Oct 08, 2014 1.080 1.080 1.000 1.040 57,300 -0.04(-3.70%)
Oct 06, 2014 1.080 1.080 1.080 0 +0.04(+3.85%)
Oct 03, 2014 1.029 1.040 1.020 1.040 8,610 +0.02(+1.96%)
Oct 02, 2014 0.9900 1.020 0.9900 1.020 18,500 +0.02(+2.10%)
Oct 01, 2014 1.040 1.040 0.9970 0.9990 39,500 -0.02(-2.25%)
Sep 30, 2014 1.020 1.022 1.020 1.022 400 -0.02(-1.72%)
Sep 26, 2014 1.040 1.040 1.040 0 +0.01(+0.96%)
Sep 25, 2014 1.050 1.062 1.021 1.030 21,950 -0.04(-3.73%)
Sep 24, 2014 1.070 1.070 1.030 1.070 48,610 -0.01(-0.94%)
Sep 23, 2014 1.060 1.080 1.020 1.080 21,900 +0.01(+0.93%)
Sep 22, 2014 1.160 1.160 1.069 1.070 119,870 -0.10(-8.55%)
Sep 19, 2014 1.150 1.184 1.140 1.170 145,082 +0.02(+1.74%)
Sep 18, 2014 1.143 1.167 1.140 1.150 35,400 -0.00(-0.32%)
Sep 17, 2014 1.154 1.154 1.154 1.154 1,500 -0.00(-0.29%)
Sep 16, 2014 1.163 1.163 1.157 1.157 4,119 -0.03(-2.77%)
Sep 15, 2014 1.160 1.190 1.160 1.190 3,800 +0.04(+3.48%)
Sep 12, 2014 1.150 1.152 1.140 1.150 6,200 -0.01(-0.86%)
Sep 11, 2014 1.170 1.180 1.150 1.160 34,250 -0.02(-1.69%)
Sep 10, 2014 1.198 1.200 1.180 1.180 29,100 -0.01(-0.84%)
Sep 09, 2014 1.190 1.200 1.179 1.190 69,517 +0.03(+2.55%)
Sep 08, 2014 1.199 1.199 1.157 1.160 5,450 -0.03(-2.65%)
Sep 05, 2014 1.240 1.240 1.192 1.192 4,620 -0.03(-2.30%)
Sep 04, 2014 1.190 1.210 1.220 59,350 +0.03(+2.52%)
Sep 03, 2014 1.181 1.222 1.180 1.190 9,000 -0.01(-0.79%)
Sep 02, 2014 1.224 1.224 1.198 1.200 7,106 -0.03(-2.64%)
Aug 29, 2014 1.232 1.232 1.232 0 -0.02(-1.44%)
Aug 28, 2014 1.257 1.257 1.250 1.250 12,800 -0.01(-0.78%)
Aug 27, 2014 1.220 1.260 1.220 1.260 18,700 +0.04(+3.26%)
Aug 25, 2014 1.220 1.220 1.220 0 +0.01(+0.49%)
Aug 22, 2014 1.177 1.214 1.177 1.214 6,900 +0.03(+2.88%)
Aug 21, 2014 1.172 1.180 1.170 1.180 15,600 +0.03(+2.61%)
Aug 20, 2014 1.180 1.180 1.150 1.150 6,100 -0.02(-1.71%)
Aug 19, 2014 1.141 1.141 1.140 1.170 24,300 +0.05(+4.28%)
Aug 18, 2014 1.125 1.150 1.120 1.122 59,262 -0.02(-1.58%)
Aug 15, 2014 1.180 1.137 1.140 51,147 -0.04(-3.40%)
Aug 14, 2014 1.160 1.180 1.160 1.180 13,016 -0.01(-0.82%)
Aug 13, 2014 1.180 1.190 1.180 1.190 1,000 +0.02(+1.70%)
Aug 12, 2014 1.220 1.230 1.170 1.170 108,420 -0.03(-2.50%)
Aug 11, 2014 1.260 1.260 1.200 1.200 34,630 +0.00(+0.00%)
Aug 08, 2014 1.220 1.220 1.190 1.200 5,350 -0.01(-0.83%)
Aug 07, 2014 1.270 1.270 1.200 1.210 32,995 -0.06(-4.72%)
Aug 06, 2014 1.270 1.280 1.250 1.270 77,900 +0.04(+3.25%)
Aug 05, 2014 1.218 1.230 1.213 1.230 4,000 +0.01(+0.82%)
Aug 04, 2014 1.220 1.220 1.220 1.220 403 +0.00(+0.00%)
Aug 01, 2014 1.200 1.220 1.200 1.220 41,800 +0.04(+3.18%)
Jul 31, 2014 1.220 1.222 1.180 1.182 93,402 -0.07(-5.69%)
Jul 30, 2014 1.206 1.254 1.200 1.254 20,135 +0.04(+3.62%)
Jul 29, 2014 1.220 1.220 1.210 1.210 600 +0.01(+0.83%)
Jul 28, 2014 1.220 1.240 1.199 1.200 32,274 -0.03(-2.44%)
Jul 25, 2014 1.230 1.230 1.230 1.230 7,050 -0.04(-3.15%)
Jul 24, 2014 1.275 1.280 1.270 1.270 6,900 +0.01(+0.40%)
Jul 23, 2014 1.200 1.265 1.200 1.265 49,230 +0.09(+8.12%)
Jul 22, 2014 1.197 1.250 1.170 1.170 177,000 -0.02(-1.68%)
Jul 21, 2014 1.100 1.190 1.100 1.190 29,000 +0.10(+9.16%)
Jul 18, 2014 1.134 1.134 1.090 1.090 1,500 -0.05(-4.38%)
Jul 17, 2014 1.060 1.140 1.060 1.140 40,000 +0.10(+9.62%)
Jul 16, 2014 1.040 1.050 1.040 1.040 20,144 +0.01(+0.97%)
Jul 15, 2014 1.080 1.080 1.030 1.030 2,300 -0.06(-5.50%)
Jul 14, 2014 1.050 1.100 1.050 1.090 19,350 +0.04(+3.81%)
Jul 11, 2014 1.060 1.060 1.050 1.050 14,080 +0.00(+0.16%)
Jul 10, 2014 1.069 1.069 1.048 1.048 6,250 -0.02(-2.03%)
Jul 09, 2014 1.080 1.083 1.060 1.070 94,762 +0.02(+1.90%)
Jul 08, 2014 1.031 1.057 1.020 1.050 34,500 +0.02(+1.94%)
Jul 07, 2014 1.060 1.060 1.030 1.030 15,100 -0.02(-1.90%)
Jul 02, 2014 1.050 1.050 1.050 0 +0.04(+3.96%)
Jul 01, 2014 1.010 1.010 1.010 1.010 516 -0.01(-0.98%)
Jun 30, 2014 1.010 1.020 1.009 1.020 27,365 +0.01(+0.99%)
Jun 27, 2014 1.000 1.050 1.000 1.010 17,327 +0.04(+4.45%)
Jun 26, 2014 0.9700 0.9750 0.9630 0.9670 30,000 -0.00(-0.31%)
Jun 25, 2014 0.9560 0.9700 0.9500 0.9700 6,300 +0.01(+1.04%)
Jun 24, 2014 0.9700 0.9800 0.9530 0.9600 36,500 -0.00(-0.41%)
Jun 23, 2014 0.9740 0.9840 0.9640 0.9640 23,570 +0.02(+2.01%)
Jun 20, 2014 0.9330 0.9520 0.9240 0.9450 23,135 +0.02(+2.72%)
Jun 19, 2014 0.9100 0.9200 0.9100 0.9200 8,771 +0.03(+3.49%)
Jun 18, 2014 0.8890 0.8890 0.8890 0.8890 6,500 +0.01(+1.14%)
Jun 17, 2014 0.8790 0.8790 0.8790 0.8790 6,400 -0.00(-0.11%)
Jun 13, 2014 0.8800 0.8800 0.8800 0 -0.04(-4.09%)
Jun 12, 2014 0.9100 0.9250 0.8976 0.9175 114,900 +0.01(+1.36%)
Jun 11, 2014 0.9335 0.9400 0.9052 0.9052 6,100 -0.02(-2.13%)
Jun 10, 2014 0.9300 0.9300 0.9249 0.9249 16,646 +0.01(+1.53%)
Jun 06, 2014 0.9110 0.9110 0.9110 0.9110 2,000 -0.03(-2.88%)
Jun 05, 2014 0.9260 0.9500 0.9260 0.9380 3,150 +0.01(+0.97%)
Jun 04, 2014 0.9090 0.9290 0.9090 0.9290 8,401 +0.04(+4.38%)
Jun 03, 2014 0.8900 0.8900 0.8900 0.8900 500 +0.01(+0.56%)
Jun 02, 2014 0.8850 0.8850 0.8850 0.8850 10,000 +0.01(+0.74%)
May 30, 2014 0.8449 0.8785 0.8400 0.8785 133,000 -0.00(-0.40%)
May 29, 2014 0.9060 0.9060 0.8820 0.8820 2,315 -0.01(-0.56%)
May 28, 2014 0.9091 0.9500 0.8870 0.8870 8,522 -0.04(-3.88%)
May 27, 2014 0.9100 0.9300 0.9100 0.9228 25,630 +0.01(+0.90%)
May 23, 2014 0.9146 0.9146 0.9146 0 -0.01(-0.91%)
May 22, 2014 0.9320 0.9320 0.9230 0.9230 2,750 -0.02(-1.81%)
May 19, 2014 0.9400 0.9400 0.9400 0.9400 0 +0.02(+1.79%)
May 16, 2014 0.9236 0.9236 0.9235 0.9235 10,120 -0.01(-0.98%)
May 15, 2014 0.9710 0.9710 0.9221 0.9326 40,070 -0.04(-3.76%)
May 14, 2014 0.9300 0.9690 0.9300 0.9690 4,250 +0.02(+2.22%)
May 13, 2014 0.9210 0.9500 0.9210 0.9480 23,010 +0.01(+0.86%)
May 12, 2014 0.9430 0.9430 0.9399 0.9399 2,900 -0.01(-1.06%)
May 07, 2014 0.9500 0.9500 0.9500 0 -0.02(-1.86%)
May 06, 2014 0.9680 0.9680 0.9680 0.9680 1,000 +0.01(+1.45%)
May 05, 2014 0.9897 0.9897 0.9542 0.9542 490 -0.05(-4.58%)
May 02, 2014 1.010 1.010 1.000 1.000 22,515 +0.01(+1.16%)
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.