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 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%)
Apr 01, 2016 0.2853 0.2853 0.2853 50 +0.00(+1.57%)
Mar 31, 2016 0.2850 0.2850 0.2809 0.2809 110,000 -0.00(-1.58%)
Mar 30, 2016 0.2800 0.2869 0.2800 0.2854 81,951 +0.01(+1.86%)
Mar 29, 2016 0.2800 0.2802 0.2800 0.2802 44,500 +0.01(+2.37%)
Mar 28, 2016 0.2800 0.2800 0.2737 0.2737 19,330 -0.01(-4.98%)
Mar 24, 2016 0.2880 0.2880 0.2880 0 +0.01(+2.54%)
Mar 23, 2016 0.3100 0.3100 0.2809 0.2809 124,910 -0.04(-12.22%)
Mar 22, 2016 0.3039 0.3200 0.3039 0.3200 18,000 +0.02(+6.17%)
Mar 21, 2016 0.3000 0.3079 0.2967 0.3014 551,741 +0.00(+0.47%)
Mar 18, 2016 0.3000 0.3059 0.3000 0.3000 11,300 +0.01(+3.45%)
Mar 17, 2016 0.2917 0.2949 0.2851 0.2900 67,000 +0.02(+5.84%)
Mar 16, 2016 0.2587 0.2740 0.2587 0.2740 119,500 +0.02(+5.96%)
Mar 15, 2016 0.2700 0.2700 0.2510 0.2586 31,880 -0.01(-4.58%)
Mar 14, 2016 0.2736 0.2736 0.2710 0.2710 83,000 -0.02(-5.44%)
Mar 11, 2016 0.2860 0.2866 0.2860 0.2866 37,250 +0.01(+2.69%)
Mar 10, 2016 0.2884 0.2900 0.2789 0.2791 13,000 -0.00(-0.61%)
Mar 09, 2016 0.2891 0.2942 0.2808 0.2808 211,000 -0.01(-3.17%)
Mar 08, 2016 0.2950 0.2950 0.2761 0.2900 49,500 -0.02(-5.81%)
Mar 07, 2016 0.2900 0.3079 0.2900 0.3079 29,050 +0.02(+6.50%)
Mar 04, 2016 0.2884 0.2891 0.2871 0.2891 196,810 +0.02(+6.56%)
Mar 03, 2016 0.2700 0.2781 0.2664 0.2713 106,600 +0.00(+0.48%)
Mar 02, 2016 0.2580 0.2725 0.2572 0.2700 81,100 +0.02(+8.00%)
Mar 01, 2016 0.2650 0.2650 0.2469 0.2500 591,070 -0.05(-16.75%)
Feb 29, 2016 0.3158 0.3159 0.3003 0.3003 22,560 -0.02(-7.31%)
Feb 26, 2016 0.3215 0.3240 0.3215 0.3240 5,000 +0.02(+7.25%)
Feb 24, 2016 0.3021 0.3021 0.3021 0 +0.02(+5.30%)
Feb 23, 2016 0.2920 0.2979 0.2800 0.2869 26,500 -0.00(-1.10%)
Feb 22, 2016 0.2900 0.3050 0.2871 0.2901 109,300 +0.02(+8.37%)
Feb 19, 2016 0.2620 0.2700 0.2600 0.2677 44,500 +0.00(+1.52%)
Feb 18, 2016 0.2666 0.2700 0.2637 0.2637 291,500 -0.00(-1.57%)
Feb 17, 2016 0.2600 0.2809 0.2600 0.2679 230,000 +0.03(+11.44%)
Feb 16, 2016 0.2479 0.2625 0.2404 0.2404 216,200 -0.02(-7.43%)
Feb 12, 2016 0.2597 0.2597 0.2597 0 +0.01(+3.54%)
Feb 11, 2016 0.2487 0.2589 0.2443 0.2508 18,180 +0.00(+0.45%)
Feb 10, 2016 0.2497 0.2497 0.2497 0.2497 500 -0.01(-4.98%)
Feb 09, 2016 0.2610 0.2628 0.2510 0.2628 2,273 -0.00(-1.76%)
Feb 08, 2016 0.2642 0.2738 0.2642 0.2675 16,500 -0.01(-3.92%)
Feb 05, 2016 0.2700 0.2784 0.2571 0.2784 143,000 +0.00(+0.36%)
Feb 04, 2016 0.2743 0.2792 0.2743 0.2774 22,000 +0.02(+6.69%)
Feb 03, 2016 0.2570 0.2600 0.2570 0.2600 10,000 +0.00(+0.97%)
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.