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 (%)
Feb 29, 2012 1.543 1.550 1.470 1.470 39,700 -0.01(-0.68%)
Feb 28, 2012 1.440 1.490 1.440 1.480 3,100 +0.09(+6.25%)
Feb 24, 2012 1.393 1.393 1.393 0 +0.00(+0.22%)
Feb 23, 2012 1.350 1.390 1.350 1.390 1,400 +0.06(+4.43%)
Feb 22, 2012 1.370 1.370 1.320 1.331 12,910 -0.04(-3.20%)
Feb 21, 2012 1.408 1.410 1.360 1.375 7,300 +0.04(+3.38%)
Feb 17, 2012 1.372 1.372 1.330 1.330 14,400 -0.06(-4.09%)
Feb 15, 2012 1.387 1.387 1.387 0 +0.03(+1.96%)
Feb 14, 2012 1.395 1.410 1.360 1.360 69,990 -0.06(-4.43%)
Feb 13, 2012 1.416 1.430 1.416 1.423 13,600 +0.02(+1.64%)
Feb 10, 2012 1.401 1.460 1.390 1.400 90,800 -0.07(-4.90%)
Feb 09, 2012 1.398 1.515 1.398 1.472 100,700 +0.09(+6.67%)
Feb 08, 2012 1.380 1.400 1.380 1.380 12,850 -0.04(-3.07%)
Feb 07, 2012 1.420 1.424 1.409 1.424 7,800 +0.00(+0.26%)
Feb 06, 2012 1.323 1.450 1.323 1.420 37,000 +0.12(+9.23%)
Feb 03, 2012 1.250 1.360 1.248 1.300 76,900 +0.07(+5.69%)
Feb 02, 2012 1.200 1.230 1.194 1.230 31,500 +0.03(+2.58%)
Feb 01, 2012 1.200 1.200 1.199 1.199 5,300 +0.02(+1.62%)
Jan 31, 2012 1.182 1.200 1.180 1.180 6,132 +0.01(+0.85%)
Jan 30, 2012 1.170 1.170 1.170 1.170 220 -0.01(-0.79%)
Jan 27, 2012 1.179 1.179 1.179 1.179 10,000 -0.02(-1.64%)
Jan 26, 2012 1.220 1.230 1.190 1.199 33,045 -0.00(-0.08%)
Jan 25, 2012 1.180 1.200 1.180 1.200 18,700 +0.07(+6.19%)
Jan 24, 2012 1.140 1.155 1.130 1.130 36,800 +0.02(+1.42%)
Jan 20, 2012 1.114 1.114 1.114 0 -0.03(-2.61%)
Jan 19, 2012 1.144 1.144 1.144 1.144 3,500 +0.02(+2.15%)
Jan 18, 2012 1.120 1.120 1.120 1.120 3,600 +0.09(+8.74%)
Jan 17, 2012 1.080 1.100 1.030 1.030 15,950 +0.01(+1.27%)
Jan 13, 2012 1.020 1.020 0.9800 1.017 12,400 -0.01(-1.25%)
Jan 12, 2012 1.030 1.030 1.030 1.030 3,000 -0.01(-0.96%)
Jan 11, 2012 1.040 1.040 1.040 1.040 200 -0.02(-2.17%)
Jan 10, 2012 1.090 1.090 1.057 1.063 17,500 +0.00(+0.28%)
Jan 09, 2012 1.040 1.060 1.040 1.060 15,400 +0.00(+0.13%)
Jan 06, 2012 0.9370 1.060 0.9370 1.059 91,110 +0.12(+12.63%)
Jan 05, 2012 0.9770 0.9770 0.9400 0.9400 29,180 +0.01(+0.82%)
Jan 04, 2012 0.9920 0.9920 0.9320 0.9324 7,200 +0.01(+1.50%)
Dec 30, 2011 0.9000 0.9191 0.9000 0.9186 7,700 +0.03(+3.10%)
Dec 29, 2011 0.9050 0.9064 0.8910 0.8910 3,490 -0.00(-0.22%)
Dec 28, 2011 0.9000 0.9200 0.8795 0.8930 77,510 -0.01(-0.78%)
Dec 27, 2011 0.9226 0.9226 0.9000 0.9000 16,880 +0.01(+1.35%)
Dec 23, 2011 0.8790 0.8880 0.8790 0.8880 11,000 +0.02(+2.07%)
Dec 21, 2011 0.8700 0.8700 0.8700 0.8700 2,500 +0.02(+2.35%)
Dec 20, 2011 0.8500 0.8500 0.8500 0.8500 1,700 +0.00(+0.47%)
Dec 19, 2011 0.8440 0.8460 0.8440 0.8460 3,300 +0.06(+8.05%)
Dec 14, 2011 0.7830 0.7830 0.7830 0.7830 0 -0.05(-6.34%)
Dec 13, 2011 0.8235 0.8500 0.8235 0.8360 40,000 +0.01(+0.72%)
Dec 12, 2011 0.8320 0.8320 0.8300 0.8300 27,000 -0.03(-3.49%)
Dec 09, 2011 0.8720 0.8720 0.8500 0.8600 92,300 +0.04(+4.24%)
Dec 08, 2011 0.8400 0.8400 0.8250 0.8250 49,000 -0.06(-6.78%)
Dec 07, 2011 0.9130 0.9130 0.8740 0.8850 46,900 -0.01(-0.90%)
Dec 06, 2011 0.8930 0.9010 0.8930 0.8930 30,000 -0.01(-1.54%)
Dec 05, 2011 0.9540 0.9540 0.9070 0.9070 10,500 +0.06(+6.64%)
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.