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 (%)
May 25, 2012 1.030 1.030 1.030 1.030 0 +0.07(+7.29%)
May 23, 2012 0.9600 0.9600 0.9600 0 -0.06(-5.79%)
May 22, 2012 1.045 1.045 1.019 1.019 15,000 +0.08(+9.10%)
May 21, 2012 0.9800 0.9800 0.9340 0.9340 700 -0.03(-2.71%)
May 18, 2012 0.9865 0.9865 0.9560 0.9600 21,500 -0.01(-0.76%)
May 17, 2012 0.9905 1.002 0.9673 0.9674 109,500 -0.04(-4.22%)
May 16, 2012 0.9640 1.010 0.9600 1.010 15,900 +0.00(+0.00%)
May 15, 2012 1.107 1.107 1.010 1.010 54,600 -0.06(-5.61%)
May 14, 2012 1.070 1.080 0.9920 1.070 7,000 -0.13(-10.83%)
May 11, 2012 1.200 1.200 1.200 1.200 20,000 +0.02(+1.69%)
May 10, 2012 1.180 1.180 1.180 1.180 500 +0.02(+1.33%)
May 09, 2012 1.072 1.165 1.072 1.165 30,900 +0.04(+3.28%)
May 08, 2012 1.114 1.127 1.090 1.127 19,900 -0.03(-2.93%)
May 04, 2012 1.161 1.161 1.161 0 -0.05(-3.93%)
May 03, 2012 1.268 1.268 1.202 1.209 180,200 -0.02(-1.47%)
May 02, 2012 1.250 1.265 1.220 1.227 209,300 -0.05(-4.14%)
May 01, 2012 1.298 1.331 1.277 1.280 36,689 +0.01(+0.47%)
Apr 27, 2012 1.274 1.274 1.274 0 +0.02(+1.43%)
Apr 26, 2012 1.256 1.256 1.256 1.256 6,000 +0.01(+0.48%)
Apr 25, 2012 1.260 1.262 1.250 1.250 15,000 -0.01(-0.79%)
Apr 24, 2012 1.287 1.287 1.244 1.260 30,400 +0.06(+4.99%)
Apr 23, 2012 1.250 1.250 1.180 1.200 7,400 -0.04(-3.22%)
Apr 20, 2012 1.250 1.250 1.240 1.240 45,250 -0.04(-3.05%)
Apr 19, 2012 1.289 1.300 1.279 1.279 14,000 +0.04(+3.15%)
Apr 18, 2012 1.240 1.240 1.240 1.240 15,000 -0.08(-6.06%)
Apr 16, 2012 1.320 1.320 1.320 0 -0.02(-1.49%)
Apr 12, 2012 1.340 1.340 1.340 2,000 +0.09(+7.20%)
Apr 11, 2012 1.250 1.250 1.226 1.250 37,100 -0.02(-1.32%)
Apr 10, 2012 1.267 1.267 1.267 1.267 10,000 -0.01(-1.04%)
Apr 09, 2012 1.280 1.310 1.280 1.280 6,056 -0.04(-3.03%)
Apr 05, 2012 1.320 1.320 1.320 1.320 3,000 +0.03(+2.33%)
Apr 04, 2012 1.320 1.320 1.290 1.290 17,800 -0.06(-4.44%)
Apr 03, 2012 1.350 1.350 1.350 1.350 500 -0.03(-2.39%)
Apr 02, 2012 1.385 1.385 1.383 1.383 10,200 +0.04(+3.21%)
Mar 30, 2012 1.380 1.380 1.340 1.340 13,400 -0.08(-5.63%)
Mar 29, 2012 1.420 1.420 1.420 1.420 10,500 -0.05(-3.10%)
Mar 28, 2012 1.468 1.468 1.466 1.466 4,000 -0.02(-1.64%)
Mar 27, 2012 1.512 1.512 1.480 1.490 19,000 -0.00(-0.20%)
Mar 26, 2012 1.500 1.500 1.480 1.493 42,784 +0.02(+1.56%)
Mar 23, 2012 1.450 1.470 1.450 1.470 28,500 +0.00(+0.00%)
Mar 21, 2012 1.470 1.470 1.470 0 -0.07(-4.55%)
Mar 20, 2012 1.522 1.540 1.522 1.540 17,800 +0.00(+0.00%)
Mar 19, 2012 1.560 1.561 1.540 1.540 42,550 +0.00(+0.00%)
Mar 16, 2012 1.530 1.543 1.530 1.540 3,700 -0.03(-1.91%)
Mar 15, 2012 1.570 1.570 1.560 1.570 11,000 +0.01(+0.64%)
Mar 14, 2012 1.560 1.560 1.560 1.560 3,600 -0.02(-1.52%)
Mar 13, 2012 1.587 1.590 1.584 1.584 7,500 +0.08(+5.60%)
Mar 06, 2012 1.500 1.500 1.500 1.500 0 -0.08(-5.06%)
Mar 05, 2012 1.672 1.672 1.569 1.580 5,000 -0.10(-5.95%)
Mar 02, 2012 1.635 1.716 1.634 1.680 80,043 +0.07(+4.35%)
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.