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, 2018 0.6100 0.6171 0.5904 0.6171 28,510 +0.01(+2.14%)
Jul 30, 2018 0.6067 0.6067 0.5983 0.6042 7,150 +0.00(+0.25%)
Jul 27, 2018 0.6193 0.6194 0.6027 0.6027 16,000 +0.00(+0.06%)
Jul 26, 2018 0.6205 0.6210 0.6023 0.6023 66,646 -0.03(-4.06%)
Jul 25, 2018 0.6211 0.6278 0.6200 0.6278 5,900 +0.01(+1.22%)
Jul 24, 2018 0.6400 0.6472 0.6202 0.6202 65,550 +0.01(+0.83%)
Jul 23, 2018 0.6200 0.6241 0.6146 0.6151 12,230 -0.01(-1.62%)
Jul 20, 2018 0.6400 0.6400 0.6249 0.6252 2,800 +0.02(+2.98%)
Jul 19, 2018 0.6072 0.6197 0.6023 0.6071 140,050 -0.06(-8.40%)
Jul 18, 2018 0.5851 0.6628 0.5838 0.6628 140,834 +0.09(+15.51%)
Jul 17, 2018 0.5699 0.5837 0.5600 0.5738 32,890 +0.01(+1.83%)
Jul 16, 2018 0.5864 0.5879 0.5625 0.5635 27,150 -0.02(-4.07%)
Jul 13, 2018 0.5757 0.5888 0.5666 0.5874 71,442 +0.00(+0.07%)
Jul 12, 2018 0.6204 0.6204 0.5828 0.5870 46,555 -0.02(-3.72%)
Jul 11, 2018 0.6500 0.6500 0.5995 0.6097 220,712 -0.05(-6.99%)
Jul 10, 2018 0.6615 0.6625 0.6521 0.6555 25,500 -0.04(-5.25%)
Jul 09, 2018 0.6426 0.6426 0.6426 0.6918 62,480 +0.05(+7.59%)
Jul 06, 2018 0.6168 0.6450 0.6168 0.6430 202,440 +0.01(+2.10%)
Jul 05, 2018 0.6366 0.6570 0.6220 0.6298 97,593 -0.00(-0.53%)
Jul 03, 2018 0.6332 0.6332 0.6332 0 -0.06(-8.24%)
Jul 02, 2018 0.6443 0.6900 0.6442 0.6900 13,800 +0.03(+4.55%)
Jun 29, 2018 0.6447 0.6600 0.6285 0.6600 216,839 +0.01(+1.54%)
Jun 28, 2018 0.6695 0.6746 0.6450 0.6500 142,924 -0.01(-2.03%)
Jun 27, 2018 0.6997 0.7074 0.6635 0.6635 62,590 -0.02(-2.43%)
Jun 26, 2018 0.7200 0.7216 0.6700 0.6800 120,219 -0.05(-6.82%)
Jun 25, 2018 0.7703 0.7703 0.7200 0.7298 124,246 -0.05(-6.44%)
Jun 22, 2018 0.7877 0.8258 0.7780 0.7800 81,980 +0.00(+0.45%)
Jun 21, 2018 0.7921 0.7961 0.7765 0.7765 44,470 -0.03(-3.35%)
Jun 20, 2018 0.7830 0.8081 0.7830 0.8034 8,250 +0.02(+3.00%)
Jun 19, 2018 0.8000 0.8000 0.7800 0.7800 33,134 -0.04(-4.33%)
Jun 18, 2018 0.7960 0.8153 0.7960 0.8153 16,396 +0.02(+2.70%)
Jun 15, 2018 0.8119 0.7800 0.7938 322,809 -0.02(-2.23%)
Jun 14, 2018 0.8380 0.8380 0.8100 0.8119 40,935 -0.03(-3.45%)
Jun 13, 2018 0.8690 0.8750 0.8382 0.8409 54,176 -0.03(-3.34%)
Jun 12, 2018 0.8733 0.8776 0.8681 0.8700 24,041 -0.02(-2.24%)
Jun 11, 2018 0.8725 0.8972 0.8725 0.8899 29,100 +0.02(+2.29%)
Jun 08, 2018 0.8800 0.8800 0.8689 0.8700 24,430 -0.02(-2.25%)
Jun 07, 2018 0.9496 0.9496 0.8823 0.8900 63,410 -0.05(-5.07%)
Jun 06, 2018 0.8570 0.9450 0.8570 0.9375 3,056,597 +0.09(+10.29%)
Jun 05, 2018 0.8121 0.8517 0.7965 0.8500 151,377 +0.05(+6.25%)
Jun 04, 2018 0.8158 0.8290 0.8000 0.8000 189,250 -0.02(-2.22%)
Jun 01, 2018 0.8196 0.8232 0.8165 0.8182 21,563 +0.01(+1.53%)
May 31, 2018 0.8083 0.8083 0.7993 0.8058 45,362 +0.01(+0.73%)
May 30, 2018 0.7763 0.8180 0.7763 0.8000 52,134 +0.02(+2.01%)
May 29, 2018 0.7700 0.8120 0.7700 0.7842 155,744 -0.01(-1.36%)
May 25, 2018 0.7950 0.7950 0.7950 0 -0.02(-2.91%)
May 24, 2018 0.8442 0.8537 0.8096 0.8188 116,106 -0.04(-4.79%)
May 23, 2018 0.8700 0.8807 0.8536 0.8600 74,416 -0.02(-1.95%)
May 22, 2018 0.8816 0.9000 0.8736 0.8771 59,490 +0.01(+1.40%)
May 21, 2018 0.8440 0.8660 0.8301 0.8650 44,836 +0.01(+1.69%)
May 18, 2018 0.8585 0.8700 0.8380 0.8506 51,556 -0.01(-1.38%)
May 17, 2018 0.8632 0.8802 0.8570 0.8625 348,412 -0.02(-1.99%)
May 16, 2018 0.8640 0.8900 0.8605 0.8800 516,735 +0.01(+0.85%)
May 15, 2018 0.8800 0.8880 0.8677 0.8726 55,079 -0.02(-2.18%)
May 14, 2018 0.8815 0.8989 0.8815 0.8920 35,216 +0.00(+0.39%)
May 11, 2018 0.8800 0.9044 0.8633 0.8886 110,337 -0.02(-2.03%)
May 10, 2018 0.8965 0.9200 0.8965 0.9070 15,540 -0.01(-0.91%)
May 09, 2018 0.9015 0.9153 0.9000 0.9153 58,000 +0.02(+1.94%)
May 08, 2018 0.9103 0.9103 0.8849 0.8979 34,617 -0.01(-1.55%)
May 07, 2018 0.9040 0.9200 0.9000 0.9120 49,800 +0.01(+1.15%)
May 04, 2018 0.9000 0.9109 0.9000 0.9016 122,002 -0.00(-0.10%)
May 03, 2018 0.9006 0.9104 0.8974 0.9025 6,978 -0.00(-0.52%)
May 02, 2018 0.8871 0.9097 0.8871 0.9072 130,468 +0.00(+0.24%)
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.