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 (%)
Sep 30, 2019 0.1665 0.1681 0.1645 0.1645 49,408 -0.00(-2.49%)
Sep 27, 2019 0.1687 0.1687 0.1687 0.1687 2,500 -0.00(-0.53%)
Sep 26, 2019 0.1700 0.1700 0.1695 0.1696 22,160 +0.00(+2.98%)
Sep 25, 2019 0.1647 0.1647 0.1647 0.1647 1,000 -0.00(-0.78%)
Sep 24, 2019 0.1680 0.1687 0.1660 0.1660 8,900 -0.01(-4.60%)
Sep 23, 2019 0.1740 0.1740 0.1740 0.1740 31,690 -0.01(-3.33%)
Sep 20, 2019 0.1654 0.1800 0.1654 0.1800 35,000 +0.02(+11.32%)
Sep 19, 2019 0.1617 0.1617 0.1617 0.1617 2,000 +0.00(+0.06%)
Sep 18, 2019 0.1540 0.1616 0.1540 0.1616 11,410 -0.00(-1.34%)
Sep 17, 2019 0.1670 0.1680 0.1638 0.1638 27,520 -0.00(-2.38%)
Sep 16, 2019 0.1709 0.1709 0.1678 0.1678 8,300 -0.01(-3.67%)
Sep 13, 2019 0.1750 0.1800 0.1742 0.1742 35,600 +0.00(+2.53%)
Sep 12, 2019 0.1699 0.1699 0.1699 0.1699 360 +0.00(+2.35%)
Sep 11, 2019 0.1607 0.1670 0.1607 0.1660 34,500 +0.00(+0.61%)
Sep 10, 2019 0.1500 0.1650 0.1500 0.1650 292,700 +0.02(+10.00%)
Sep 09, 2019 0.1500 0.1520 0.1483 0.1500 53,500 +0.00(+0.00%)
Sep 06, 2019 0.1451 0.1500 0.1451 0.1500 10,300 +0.01(+4.53%)
Sep 05, 2019 0.1400 0.1462 0.1400 0.1435 72,640 -0.00(-0.07%)
Sep 04, 2019 0.1361 0.1436 0.1361 0.1436 9,600 +0.00(+3.31%)
Sep 03, 2019 0.1300 0.1390 0.1300 0.1390 19,600 +0.00(+2.96%)
Aug 30, 2019 0.1410 0.1419 0.1350 0.1350 17,500 -0.01(-3.78%)
Aug 29, 2019 0.1300 0.1409 0.1300 0.1403 23,166 +0.00(+2.78%)
Aug 28, 2019 0.1300 0.1373 0.1300 0.1365 82,810 +0.00(+2.32%)
Aug 27, 2019 0.1416 0.1416 0.1317 0.1334 62,800 -0.01(-4.71%)
Aug 26, 2019 0.1365 0.1459 0.1365 0.1400 27,486 +0.00(+2.34%)
Aug 23, 2019 0.1368 0.1368 0.1368 0.1368 5,400 -0.01(-6.88%)
Aug 22, 2019 0.1440 0.1469 0.1400 0.1469 2,748 +0.00(+0.00%)
Aug 21, 2019 0.1449 0.1469 0.1400 0.1469 73,800 +0.01(+4.93%)
Aug 20, 2019 0.1474 0.1474 0.1400 0.1400 1,500 -0.00(-1.27%)
Aug 19, 2019 0.1490 0.1490 0.1412 0.1418 30,000 +0.00(+0.35%)
Aug 16, 2019 0.1511 0.1511 0.1413 0.1413 12,200 -0.00(-1.87%)
Aug 15, 2019 0.1500 0.1504 0.1401 0.1440 31,245 -0.00(-1.64%)
Aug 14, 2019 0.1550 0.1550 0.1464 0.1464 83,000 -0.01(-6.33%)
Aug 13, 2019 0.1506 0.1563 0.1460 0.1563 21,815 +0.01(+4.20%)
Aug 12, 2019 0.1430 0.1526 0.1430 0.1500 91,869 +0.00(+0.07%)
Aug 09, 2019 0.1600 0.1600 0.1472 0.1499 101,400 +0.00(+0.94%)
Aug 08, 2019 0.1428 0.1485 0.1402 0.1485 20,050 +0.01(+4.65%)
Aug 07, 2019 0.1590 0.1590 0.1404 0.1419 162,425 -0.01(-8.45%)
Aug 06, 2019 0.1624 0.1624 0.1530 0.1550 159,369 -0.02(-8.82%)
Aug 02, 2019 0.1780 0.1780 0.1668 0.1700 18,000 +0.00(+1.43%)
Aug 01, 2019 0.1880 0.1880 0.1569 0.1676 143,044 -0.02(-11.51%)
Jul 31, 2019 0.1882 0.1900 0.1880 0.1894 54,600 +0.00(+2.49%)
Jul 30, 2019 0.1881 0.1881 0.1843 0.1848 9,000 -0.01(-2.74%)
Jul 29, 2019 0.1800 0.1900 0.1759 0.1900 55,300 +0.01(+3.04%)
Jul 26, 2019 0.1937 0.1937 0.1720 0.1844 464,000 -0.01(-2.90%)
Jul 25, 2019 0.1824 0.1899 0.1824 0.1899 3,350 -0.00(-1.04%)
Jul 24, 2019 0.1903 0.1971 0.1903 0.1919 51,679 +0.00(+1.00%)
Jul 23, 2019 0.1957 0.1963 0.1863 0.1900 241,215 -0.01(-5.00%)
Jul 22, 2019 0.2024 0.2024 0.1971 0.2000 67,150 -0.01(-5.88%)
Jul 19, 2019 0.1973 0.2125 0.1973 0.2125 10,900 +0.02(+8.14%)
Jul 18, 2019 0.2055 0.2055 0.1965 0.1965 1,950 -0.00(-1.31%)
Jul 17, 2019 0.2066 0.2156 0.1991 0.1991 122,778 -0.01(-4.74%)
Jul 16, 2019 0.2090 0.2090 0.2090 0.2090 224 -0.01(-3.60%)
Jul 12, 2019 0.2168 0.2168 0.2168 0 +0.01(+7.33%)
Jul 11, 2019 0.2079 0.2079 0.1987 0.2020 132,570 +0.00(+1.00%)
Jul 10, 2019 0.1950 0.2000 0.1950 0.2000 86,750 +0.00(+2.30%)
Jul 09, 2019 0.1983 0.1983 0.1900 0.1955 314,100 -0.00(-1.46%)
Jul 08, 2019 0.2045 0.2076 0.1984 0.1984 782,800 -0.01(-4.62%)
Jul 05, 2019 0.2080 0.2080 0.2080 0.2080 61,000 -0.01(-5.88%)
Jul 03, 2019 0.2064 0.2304 0.2064 0.2210 81,300 +0.01(+2.65%)
Jul 02, 2019 0.2000 0.2153 0.2000 0.2153 41,999 +0.02(+7.65%)
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.