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 31, 2020 0.1518 0.1518 0.1518 63,800 +0.00(+1.95%)
Dec 30, 2020 0.1440 0.1528 0.1440 0.1489 63,800 +0.00(+0.20%)
Dec 29, 2020 0.1406 0.1496 0.1406 0.1486 30,990 -0.00(-0.93%)
Dec 28, 2020 0.1410 0.1550 0.1400 0.1500 163,491 -0.00(-0.60%)
Dec 24, 2020 0.1519 0.1519 0.1485 0.1509 25,100 +0.01(+3.85%)
Dec 23, 2020 0.1516 0.1517 0.1453 0.1453 18,100 +0.00(+1.40%)
Dec 22, 2020 0.1395 0.1520 0.1395 0.1433 162,827 +0.00(+0.92%)
Dec 21, 2020 0.1555 0.1555 0.1420 0.1420 123,398 -0.02(-10.41%)
Dec 18, 2020 0.1507 0.1600 0.1507 0.1585 43,900 +0.00(+2.06%)
Dec 17, 2020 0.1557 0.1599 0.1550 0.1553 137,107 +0.00(+0.00%)
Dec 16, 2020 0.1609 0.1627 0.1521 0.1553 155,780 -0.00(-1.15%)
Dec 15, 2020 0.1460 0.1647 0.1460 0.1571 58,650 -0.00(-2.24%)
Dec 14, 2020 0.1620 0.1650 0.1521 0.1607 431,221 +0.01(+3.68%)
Dec 11, 2020 0.1673 0.1673 0.1519 0.1550 61,700 -0.00(-2.45%)
Dec 10, 2020 0.1480 0.1610 0.1480 0.1589 146,255 +0.01(+5.93%)
Dec 09, 2020 0.1486 0.1580 0.1472 0.1500 353,760 +0.00(+1.35%)
Dec 08, 2020 0.1524 0.1524 0.1450 0.1480 349,087 -0.00(-2.89%)
Dec 07, 2020 0.1533 0.1561 0.1500 0.1524 62,385 -0.00(-1.04%)
Dec 04, 2020 0.1530 0.1587 0.1500 0.1540 36,200 +0.00(+0.00%)
Dec 03, 2020 0.1420 0.1592 0.1420 0.1540 76,861 +0.01(+3.49%)
Dec 02, 2020 0.1469 0.1508 0.1421 0.1488 55,040 +0.00(+0.54%)
Dec 01, 2020 0.1563 0.1570 0.1425 0.1480 294,898 -0.00(-1.33%)
Nov 30, 2020 0.1673 0.1673 0.1494 0.1500 58,953 -0.02(-10.07%)
Nov 27, 2020 0.1551 0.1674 0.1551 0.1668 52,700 +0.02(+11.20%)
Nov 25, 2020 0.1600 0.1600 0.1400 0.1500 929,200 -0.02(-12.02%)
Nov 24, 2020 0.1558 0.1731 0.1544 0.1705 173,862 +0.02(+11.51%)
Nov 23, 2020 0.1617 0.1700 0.1510 0.1529 150,284 -0.02(-10.01%)
Nov 20, 2020 0.1532 0.1699 0.1526 0.1699 282,600 +0.01(+6.92%)
Nov 19, 2020 0.1629 0.1629 0.1442 0.1589 69,201 +0.01(+5.16%)
Nov 18, 2020 0.1323 0.1610 0.1307 0.1511 545,933 +0.02(+16.32%)
Nov 17, 2020 0.1110 0.1299 0.1110 0.1299 103,995 +0.00(+1.64%)
Nov 16, 2020 0.1200 0.1278 0.1195 0.1278 23,125 +0.01(+8.77%)
Nov 13, 2020 0.1170 0.1232 0.1110 0.1175 287,600 +0.00(+0.00%)
Nov 12, 2020 0.1215 0.1215 0.1175 0.1175 75,669 -0.00(-2.65%)
Nov 11, 2020 0.1239 0.1239 0.1207 0.1207 9,100 -0.00(-0.82%)
Nov 10, 2020 0.1250 0.1299 0.1217 0.1217 131,591 -0.01(-5.29%)
Nov 09, 2020 0.1285 0.1323 0.1273 0.1285 284,350 +0.01(+9.45%)
Nov 06, 2020 0.1200 0.1274 0.1159 0.1174 62,000 -0.00(-2.17%)
Nov 05, 2020 0.1100 0.1200 0.1080 0.1200 181,298 +0.02(+18.81%)
Nov 04, 2020 0.1010 0.1010 0.1010 0.1010 5,050 -0.00(-0.79%)
Nov 03, 2020 0.1028 0.1065 0.1018 0.1018 3,666 +0.01(+9.34%)
Nov 02, 2020 0.0980 0.0981 0.0931 0.0931 16,058 +0.00(+0.76%)
Oct 30, 2020 0.0977 0.0980 0.0923 0.0924 51,800 -0.00(-1.70%)
Oct 29, 2020 0.0961 0.0961 0.0920 0.0940 12,555 -0.00(-2.49%)
Oct 28, 2020 0.1000 0.1000 0.0924 0.0964 79,450 -0.01(-7.40%)
Oct 27, 2020 0.1025 0.1041 0.1025 0.1041 200,000 +0.00(+0.00%)
Oct 26, 2020 0.1000 0.1041 0.1000 0.1041 13,031 +0.00(+1.07%)
Oct 23, 2020 0.1100 0.1100 0.1012 0.1030 123,000 -0.01(-4.63%)
Oct 22, 2020 0.1080 0.1080 0.1080 0.1080 110,020 +0.00(+0.00%)
Oct 21, 2020 0.1097 0.1109 0.1052 0.1080 458,000 +0.00(+0.37%)
Oct 20, 2020 0.1000 0.1076 0.1000 0.1076 114,266 +0.01(+7.60%)
Oct 19, 2020 0.0988 0.1041 0.0973 0.1000 15,450 -0.00(-1.67%)
Oct 16, 2020 0.1080 0.1080 0.0961 0.1017 7,100 -0.00(-1.83%)
Oct 15, 2020 0.1019 0.1036 0.1019 0.1036 38,850 +0.00(+4.44%)
Oct 13, 2020 0.0992 0.0992 0.0992 0 +0.01(+10.22%)
Oct 12, 2020 0.0973 0.1046 0.0900 0.0900 10,000 -0.01(-10.45%)
Oct 09, 2020 0.1041 0.1041 0.0971 0.1005 136,000 -0.00(-1.76%)
Oct 08, 2020 0.1023 0.1023 0.1023 0.1023 4,521 +0.00(+4.07%)
Oct 07, 2020 0.0964 0.0983 0.0964 0.0983 4,135 +0.00(+0.10%)
Oct 06, 2020 0.1026 0.1026 0.0980 0.0982 21,450 -0.01(-5.76%)
Oct 05, 2020 0.1050 0.1050 0.0980 0.1042 5,482 +0.01(+7.87%)
Oct 02, 2020 0.0990 0.1000 0.0963 0.0966 121,400 -0.00(-3.40%)
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.