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 (%)
Dec 30, 2016 0.8424 0.8424 0.8424 0 +0.01(+0.84%)
Dec 29, 2016 0.8540 0.8540 0.8353 0.8354 14,340 -0.03(-3.07%)
Dec 28, 2016 0.8799 0.8799 0.8619 0.8619 3,125 -0.04(-4.23%)
Dec 27, 2016 0.9000 0.9000 0.9000 0.9000 10,250 +0.03(+3.82%)
Dec 23, 2016 0.8669 0.8669 0.8669 0 +0.03(+3.08%)
Dec 22, 2016 0.8499 0.8569 0.8401 0.8410 137,700 -0.01(-0.70%)
Dec 21, 2016 0.8919 0.8919 0.8400 0.8470 11,420 -0.05(-5.05%)
Dec 20, 2016 0.8730 0.8950 0.8730 0.8920 228,250 +0.01(+0.79%)
Dec 19, 2016 0.9889 0.9889 0.8850 0.8850 49,150 -0.09(-9.56%)
Dec 16, 2016 0.9535 0.9794 0.9459 0.9785 40,745 +0.03(+2.68%)
Dec 15, 2016 0.9453 0.9531 0.9200 0.9530 30,500 +0.00(+0.32%)
Dec 14, 2016 0.9420 0.9751 0.9420 0.9500 50,200 -0.01(-0.61%)
Dec 13, 2016 0.9642 0.9642 0.9481 0.9558 18,000 -0.01(-0.68%)
Dec 12, 2016 0.9600 0.9700 0.9551 0.9623 31,120 -0.01(-1.02%)
Dec 09, 2016 1.011 1.029 0.9500 0.9722 100,985 -0.04(-3.90%)
Dec 08, 2016 1.050 1.050 1.012 1.012 27,143 -0.02(-1.84%)
Dec 07, 2016 1.020 1.040 1.000 1.031 182,770 +0.01(+1.15%)
Dec 06, 2016 1.035 1.035 1.008 1.019 19,950 -0.02(-1.58%)
Dec 05, 2016 1.036 1.049 1.020 1.035 56,290 +0.03(+2.51%)
Dec 02, 2016 1.007 1.021 1.000 1.010 150,720 +0.00(+0.41%)
Dec 01, 2016 1.001 1.026 0.9836 1.006 163,048 +0.07(+7.58%)
Nov 30, 2016 0.9500 0.9894 0.9350 0.9350 38,368 -0.02(-2.60%)
Nov 29, 2016 1.017 1.022 0.9412 0.9600 91,780 -0.07(-6.98%)
Nov 28, 2016 1.047 1.047 1.010 1.032 302,751 +0.01(+1.18%)
Nov 25, 2016 0.9962 1.029 0.9948 1.020 392,172 +0.08(+8.37%)
Nov 23, 2016 0.9412 0.9412 0.9412 0 +0.02(+2.48%)
Nov 22, 2016 0.9299 0.9370 0.9043 0.9184 46,790 -0.00(-0.18%)
Nov 21, 2016 0.9132 0.9215 0.8959 0.9201 30,586 +0.04(+4.05%)
Nov 18, 2016 0.8567 0.8844 0.8567 0.8843 43,947 +0.03(+3.38%)
Nov 17, 2016 0.8554 0.8554 0.8554 0.8554 600 +0.02(+1.83%)
Nov 16, 2016 0.8388 0.8436 0.8367 0.8400 25,300 -0.01(-1.33%)
Nov 15, 2016 0.8609 0.8609 0.8394 0.8513 111,135 -0.02(-1.78%)
Nov 14, 2016 0.8433 0.8671 0.8200 0.8667 560,415 +0.05(+5.70%)
Nov 11, 2016 0.8076 0.8436 0.8076 0.8200 382,455 +0.03(+3.27%)
Nov 10, 2016 0.7940 0.7940 0.7940 0.7940 4,000 -0.00(-0.06%)
Nov 09, 2016 0.7754 0.7946 0.7744 0.7945 36,300 -0.01(-0.75%)
Nov 08, 2016 0.8005 0.8005 0.8005 0.8005 300 +0.00(+0.06%)
Nov 07, 2016 0.7742 0.8038 0.7675 0.8000 22,800 +0.03(+3.86%)
Nov 04, 2016 0.7650 0.7703 0.7570 0.7703 92,200 -0.02(-2.23%)
Nov 03, 2016 0.7507 0.7885 0.7507 0.7879 118,000 +0.04(+4.96%)
Nov 02, 2016 0.7771 0.7816 0.7500 0.7507 6,200 -0.03(-4.04%)
Nov 01, 2016 0.7850 0.7850 0.7823 0.7823 20,000 +0.01(+0.86%)
Oct 31, 2016 0.7423 0.7756 0.7423 0.7756 29,325 +0.05(+6.28%)
Oct 28, 2016 0.7523 0.7523 0.7298 0.7298 18,498 +0.00(+0.41%)
Oct 27, 2016 0.7400 0.7400 0.7267 0.7268 7,598 -0.02(-3.02%)
Oct 26, 2016 0.7612 0.7612 0.7494 0.7494 11,605 -0.04(-5.49%)
Oct 25, 2016 0.7750 0.8100 0.7750 0.7929 7,650 +0.03(+3.88%)
Oct 24, 2016 0.7760 0.7800 0.7582 0.7633 75,330 -0.01(-1.51%)
Oct 21, 2016 0.7599 0.7754 0.7550 0.7750 19,460 +0.02(+1.97%)
Oct 20, 2016 0.7695 0.7740 0.7600 0.7600 42,100 -0.01(-0.90%)
Oct 19, 2016 0.7708 0.7712 0.7644 0.7669 54,750 +0.01(+1.50%)
Oct 18, 2016 0.7192 0.7556 0.7192 0.7556 49,093 +0.04(+5.41%)
Oct 17, 2016 0.7195 0.7195 0.7027 0.7168 36,802 +0.00(+0.40%)
Oct 14, 2016 0.7400 0.7400 0.7140 0.7140 11,330 -0.02(-2.25%)
Oct 13, 2016 0.7738 0.7738 0.7132 0.7304 34,184 -0.04(-4.90%)
Oct 12, 2016 0.7571 0.7695 0.7571 0.7680 24,650 +0.02(+2.22%)
Oct 11, 2016 0.7600 0.7600 0.7500 0.7513 17,150 -0.01(-1.92%)
Oct 10, 2016 0.7580 0.7660 0.7580 0.7660 3,960 -0.02(-2.16%)
Oct 07, 2016 0.7982 0.7982 0.7660 0.7829 7,550 -0.02(-2.48%)
Oct 05, 2016 0.8028 0.8028 0.8028 0 +0.00(+0.35%)
Oct 04, 2016 0.8488 0.8488 0.8000 0.8000 287,616 -0.04(-4.76%)
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.