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 (%)
Jul 31, 2012 0.8145 0.8220 0.8110 0.8130 57,200 -0.00(-0.37%)
Jul 30, 2012 0.8540 0.8540 0.8160 0.8160 9,000 +0.01(+0.74%)
Jul 27, 2012 0.8170 0.8170 0.8100 0.8100 19,100 +0.03(+3.85%)
Jul 26, 2012 0.7500 0.7800 0.7380 0.7800 276,000 +0.06(+7.59%)
Jul 25, 2012 0.7600 0.7600 0.7200 0.7250 494,200 -0.03(-3.35%)
Jul 24, 2012 0.7505 0.7505 0.7500 0.7501 20,000 -0.00(-0.12%)
Jul 23, 2012 0.7230 0.7510 0.7230 0.7510 900 -0.06(-7.56%)
Jul 20, 2012 0.8100 0.8124 0.8100 0.8124 20,200 -0.00(-0.50%)
Jul 19, 2012 0.8195 0.8195 0.8162 0.8165 6,000 +0.02(+2.42%)
Jul 18, 2012 0.7974 0.7974 0.7972 0.7972 10,000 -0.00(-0.60%)
Jul 17, 2012 0.8035 0.8035 0.8018 0.8020 22,000 -0.01(-1.11%)
Jul 16, 2012 0.8520 0.8520 0.8110 0.8110 107,800 -0.03(-3.80%)
Jul 14, 2012 0.8610 0.8610 0.8330 0.8430 13,400 +0.00(+0.00%)
Jul 13, 2012 0.8610 0.8610 0.8330 0.8430 13,400 -0.01(-1.71%)
Jul 12, 2012 0.8650 0.8650 0.8560 0.8577 20,400 -0.03(-3.63%)
Jul 11, 2012 0.9250 0.9250 0.8800 0.8900 11,300 -0.03(-2.94%)
Jul 10, 2012 0.8400 0.9200 0.8385 0.9170 180,100 +0.02(+1.89%)
Jul 09, 2012 0.9000 0.9000 0.9000 0.9000 14,000 -0.03(-3.23%)
Jul 06, 2012 0.9590 0.9590 0.9300 0.9300 2,800 -0.03(-3.53%)
Jul 05, 2012 0.9520 0.9997 0.9420 0.9640 134,600 +0.04(+4.78%)
Jul 03, 2012 0.9200 0.9200 0.9200 0.9200 27,500 -0.01(-1.08%)
Jun 29, 2012 0.9300 0.9300 0.9300 0 -0.00(-0.32%)
Jun 28, 2012 0.9340 0.9400 0.9240 0.9330 20,447 -0.02(-1.79%)
Jun 27, 2012 0.9500 0.9500 0.9500 0.9500 11,500 -0.05(-4.81%)
Jun 25, 2012 0.9980 0.9980 0.9980 0 -0.03(-3.11%)
Jun 21, 2012 1.030 1.030 1.030 0 -0.01(-0.96%)
Jun 20, 2012 1.040 1.040 1.020 1.040 8,000 +0.02(+1.96%)
Jun 19, 2012 1.021 1.021 1.020 1.020 30,500 -0.03(-2.86%)
Jun 15, 2012 1.050 1.050 1.050 0 +0.00(+0.05%)
Jun 14, 2012 1.050 1.050 1.050 1.050 25,000 +0.04(+3.91%)
Jun 13, 2012 1.030 1.030 1.010 1.010 7,000 -0.02(-1.94%)
Jun 12, 2012 1.040 1.050 1.030 1.030 15,395 +0.03(+3.38%)
Jun 11, 2012 0.9963 0.9963 0.9963 0.9963 3,600 -0.04(-4.20%)
Jun 08, 2012 1.030 1.040 1.030 1.040 1,400 -0.00(-0.38%)
Jun 07, 2012 1.045 1.045 1.040 1.044 1,000 +0.01(+1.36%)
Jun 06, 2012 1.000 1.030 1.000 1.030 1,000 +0.01(+0.98%)
Jun 01, 2012 1.020 1.020 1.020 0 -0.01(-0.97%)
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%)
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.