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 (%)
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%)
Jun 01, 2016 0.3400 0.3710 0.3400 0.3710 474,120 +0.04(+11.04%)
May 31, 2016 0.3400 0.3425 0.3270 0.3341 220,200 -0.00(-1.15%)
May 27, 2016 0.3380 0.3380 0.3380 0 -0.01(-3.68%)
May 26, 2016 0.3561 0.3561 0.3498 0.3509 16,828 +0.00(+0.75%)
May 25, 2016 0.3428 0.3483 0.3397 0.3483 12,440 +0.01(+2.14%)
May 24, 2016 0.3681 0.3681 0.3368 0.3410 52,366 -0.04(-11.43%)
May 23, 2016 0.3751 0.3850 0.3663 0.3850 409,951 +0.03(+7.03%)
May 20, 2016 0.3569 0.3599 0.3411 0.3597 1,071,461 +0.00(+0.78%)
May 19, 2016 0.3180 0.3569 0.3141 0.3569 483,878 +0.03(+7.79%)
May 18, 2016 0.3710 0.3710 0.3300 0.3311 84,270 -0.04(-10.51%)
May 17, 2016 0.3670 0.3785 0.3670 0.3700 16,328 +0.00(+0.05%)
May 16, 2016 0.3690 0.3786 0.3657 0.3698 80,250 +0.02(+4.49%)
May 13, 2016 0.3609 0.3699 0.3462 0.3539 171,366 -0.02(-5.37%)
May 12, 2016 0.4150 0.4150 0.3720 0.3740 330,950 -0.02(-4.32%)
May 11, 2016 0.3999 0.4000 0.3820 0.3909 218,200 +0.01(+2.87%)
May 10, 2016 0.3829 0.3829 0.3800 0.3800 12,570 -0.01(-2.49%)
May 09, 2016 0.3961 0.4046 0.3751 0.3897 49,000 -0.03(-6.14%)
May 06, 2016 0.4145 0.4260 0.4074 0.4152 97,669 -0.00(-0.65%)
May 05, 2016 0.4529 0.4529 0.4179 0.4179 19,350 +0.00(+0.70%)
May 04, 2016 0.4412 0.4412 0.4100 0.4150 25,200 -0.03(-6.91%)
May 03, 2016 0.4401 0.4603 0.4350 0.4458 60,600 -0.03(-7.11%)
May 02, 2016 0.4900 0.4900 0.4725 0.4799 43,300 -0.02(-3.03%)
Apr 29, 2016 0.4889 0.5003 0.4825 0.4949 53,501 +0.03(+7.59%)
Apr 28, 2016 0.4490 0.4894 0.4490 0.4600 55,600 +0.01(+3.14%)
Apr 27, 2016 0.4130 0.4462 0.4130 0.4460 22,500 +0.03(+6.93%)
Apr 26, 2016 0.4245 0.4299 0.4110 0.4171 33,100 -0.00(-0.83%)
Apr 25, 2016 0.4000 0.4289 0.4000 0.4206 22,600 +0.02(+5.15%)
Apr 22, 2016 0.4145 0.4312 0.4000 0.4000 283,252 -0.02(-4.76%)
Apr 21, 2016 0.4400 0.4400 0.4145 0.4200 99,000 -0.01(-2.33%)
Apr 20, 2016 0.4678 0.4757 0.4300 0.4300 180,770 -0.05(-11.14%)
Apr 19, 2016 0.4430 0.4900 0.4399 0.4839 151,004 +0.08(+20.67%)
Apr 18, 2016 0.3281 0.4010 0.3281 0.4010 243,720 +0.08(+24.53%)
Apr 15, 2016 0.3201 0.3250 0.3145 0.3220 101,674 -0.00(-1.26%)
Apr 14, 2016 0.3355 0.3402 0.3261 0.3261 203,000 -0.00(-1.27%)
Apr 13, 2016 0.2989 0.3313 0.2917 0.3303 211,900 +0.04(+13.90%)
Apr 12, 2016 0.2750 0.2900 0.2750 0.2900 83,430 +0.01(+3.57%)
Apr 11, 2016 0.2761 0.2854 0.2761 0.2800 64,800 +0.01(+3.05%)
Apr 08, 2016 0.2750 0.2831 0.2717 0.2717 141,520 +0.00(+0.15%)
Apr 07, 2016 0.2793 0.2794 0.2713 0.2713 11,000 +0.00(+1.27%)
Apr 06, 2016 0.2679 0.2679 0.2679 0.2679 4,000 -0.01(-2.33%)
Apr 05, 2016 0.2720 0.2743 0.2699 0.2743 27,400 -0.01(-3.86%)
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.