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 28, 2013 0.5274 0.5280 0.5238 0.5280 100,000 +0.03(+5.58%)
Jun 26, 2013 0.4737 0.5030 0.4737 0.5001 54,750 -0.03(-5.46%)
Jun 25, 2013 0.5246 0.5290 0.4720 0.5290 27,000 +0.00(+0.38%)
Jun 24, 2013 0.5171 0.5270 0.5171 0.5270 500 +0.03(+5.40%)
Jun 21, 2013 0.5410 0.5410 0.5000 0.5000 21,400 -0.05(-9.89%)
Jun 20, 2013 0.5750 0.5750 0.5549 0.5549 1,250 -0.02(-2.65%)
Jun 19, 2013 0.6219 0.6219 0.5700 0.5700 5,250 +0.03(+6.54%)
Jun 18, 2013 0.5400 0.5400 0.5350 0.5350 3,500 -0.04(-6.79%)
Jun 17, 2013 0.5555 0.5740 0.5555 0.5740 39,003 +0.01(+1.59%)
Jun 14, 2013 0.5845 0.5845 0.5650 0.5650 2,000 +0.00(+0.11%)
Jun 13, 2013 0.5660 0.5660 0.5644 0.5644 11,250 -0.01(-0.98%)
Jun 12, 2013 0.5840 0.5900 0.5624 0.5700 63,500 -0.04(-6.56%)
Jun 06, 2013 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 05, 2013 0.6219 0.6219 0.6100 0.6100 5,750 -0.02(-2.42%)
Jun 04, 2013 0.6250 0.6251 0.6216 0.6251 5,876 -0.03(-5.29%)
Jun 03, 2013 0.6100 0.6600 0.6100 0.6600 6,500 +0.06(+9.09%)
May 31, 2013 0.6160 0.6160 0.6050 0.6050 1,275 -0.02(-3.23%)
May 30, 2013 0.6252 0.6252 0.6252 0.6252 1,000 +0.05(+7.81%)
May 28, 2013 0.5799 0.5799 0.5799 0 -0.04(-5.86%)
May 24, 2013 0.5870 0.6160 0.5870 0.6160 7,210 +0.01(+1.73%)
May 23, 2013 0.6051 0.6200 0.6000 0.6055 73,234 +0.03(+5.47%)
May 22, 2013 0.5970 0.6000 0.5699 0.5741 20,457 -0.05(-7.40%)
May 21, 2013 0.6300 0.6300 0.6200 0.6200 1,200 -0.01(-1.59%)
May 20, 2013 0.6300 0.6300 0.6300 0.6300 2,750 +0.00(+0.32%)
May 17, 2013 0.6333 0.6333 0.6000 0.6280 50,357 -0.00(-0.32%)
May 16, 2013 0.6534 0.6534 0.6300 0.6300 12,000 -0.02(-3.67%)
May 15, 2013 0.6628 0.6628 0.6535 0.6540 16,100 -0.06(-7.89%)
May 13, 2013 0.7390 0.7390 0.7100 0.7100 20,700 -0.02(-2.20%)
May 10, 2013 0.7170 0.7260 0.7070 0.7260 6,800 +0.01(+1.06%)
May 09, 2013 0.7400 0.7400 0.7110 0.7184 26,975 -0.01(-1.86%)
May 08, 2013 0.7400 0.7400 0.7320 0.7320 35,800 -0.01(-1.08%)
May 06, 2013 0.7400 0.7400 0.7400 0 -0.03(-3.65%)
May 03, 2013 0.7679 0.7681 0.7679 0.7680 10,100 +0.02(+2.40%)
May 02, 2013 0.7500 0.7500 0.7500 0.7500 500 +0.03(+4.07%)
May 01, 2013 0.7400 0.7590 0.7207 0.7207 2,850 +0.00(+0.03%)
Apr 30, 2013 0.7962 0.7962 0.7205 0.7205 12,000 -0.07(-8.79%)
Apr 29, 2013 0.7899 0.7899 0.7899 0.7899 3,000 +0.01(+1.27%)
Apr 26, 2013 0.7900 0.7900 0.7800 0.7800 6,265 +0.06(+8.41%)
Apr 25, 2013 0.7199 0.7200 0.7195 0.7195 26,500 +0.03(+4.56%)
Apr 24, 2013 0.6881 0.6881 0.6881 0.6881 8,100 -0.02(-2.70%)
Apr 22, 2013 0.7072 0.7072 0.7072 0.7072 0 -0.01(-1.31%)
Apr 19, 2013 0.7166 0.7166 0.7166 0.7166 1,100 +0.02(+2.37%)
Apr 17, 2013 0.7000 0.7000 0.7000 0 -0.04(-5.25%)
Apr 15, 2013 0.7388 0.7388 0.7388 0 -0.08(-9.34%)
Apr 12, 2013 0.8149 0.8149 0.8149 0.8149 1,000 -0.01(-0.62%)
Apr 10, 2013 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 09, 2013 0.8200 0.8220 0.8200 0.8200 3,500 -0.02(-2.43%)
Apr 05, 2013 0.8404 0.8404 0.8404 0 -0.01(-0.78%)
Apr 04, 2013 0.8500 0.8564 0.8400 0.8470 56,200 -0.00(-0.35%)
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.