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 (%)
Jul 31, 2013 0.6450 0.6532 0.6172 0.6172 49,500 -0.06(-8.48%)
Jul 30, 2013 0.6866 0.6866 0.6744 0.6744 45,000 -0.03(-4.48%)
Jul 29, 2013 0.7060 0.7060 0.7060 0.7060 450 +0.00(+0.00%)
Jul 26, 2013 0.6910 0.7060 0.6754 0.7060 96,600 +0.02(+2.17%)
Jul 25, 2013 0.6963 0.7045 0.6910 0.6910 22,000 -0.05(-7.04%)
Jul 24, 2013 0.7433 0.7433 0.7433 0.7433 100 +0.01(+1.28%)
Jul 23, 2013 0.7339 0.7339 0.7339 0.7339 1,000 -0.03(-3.31%)
Jul 22, 2013 0.7590 0.7590 0.7590 0.7590 2,000 +0.08(+12.05%)
Jul 18, 2013 0.6774 0.6774 0.6774 0 -0.03(-4.00%)
Jul 17, 2013 0.7100 0.7100 0.6800 0.7056 13,000 -0.04(-5.67%)
Jul 16, 2013 0.7594 0.7643 0.7480 0.7480 16,800 -0.01(-1.06%)
Jul 15, 2013 0.7634 0.7634 0.7560 0.7560 9,500 +0.04(+5.32%)
Jul 12, 2013 0.7120 0.7178 0.7120 0.7178 3,100 +0.07(+10.19%)
Jul 10, 2013 0.6514 0.6514 0.6514 0 +0.02(+3.33%)
Jul 09, 2013 0.6220 0.6304 0.6110 0.6304 41,950 +0.02(+3.33%)
Jul 08, 2013 0.6187 0.6187 0.5920 0.6101 23,500 +0.00(+0.16%)
Jul 05, 2013 0.6091 0.6091 0.6007 0.6091 16,000 +0.01(+0.83%)
Jul 03, 2013 0.5920 0.6100 0.5920 0.6041 69,411 +0.05(+8.69%)
Jul 02, 2013 0.5436 0.5700 0.5436 0.5558 21,300 +0.03(+4.87%)
Jul 01, 2013 0.5150 0.5600 0.5150 0.5300 42,600 +0.00(+0.38%)
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%)
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.