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 (%)
Nov 29, 2019 0.1340 0.1546 0.1339 0.1450 158,400 +0.02(+13.55%)
Nov 27, 2019 0.1275 0.1299 0.1275 0.1277 115,200 +0.01(+11.14%)
Nov 26, 2019 0.1200 0.1250 0.1149 0.1149 38,500 -0.01(-4.25%)
Nov 25, 2019 0.1216 0.1220 0.1153 0.1200 345,300 -0.00(-2.68%)
Nov 22, 2019 0.1265 0.1301 0.1220 0.1233 54,500 -0.01(-9.34%)
Nov 21, 2019 0.1270 0.1360 0.1200 0.1360 756,450 +0.00(+0.00%)
Nov 20, 2019 0.1380 0.1380 0.1300 0.1360 68,000 -0.00(-1.09%)
Nov 19, 2019 0.1400 0.1400 0.1303 0.1375 716,405 -0.00(-1.86%)
Nov 18, 2019 0.1489 0.1489 0.1342 0.1401 19,494 -0.00(-1.55%)
Nov 15, 2019 0.1500 0.1513 0.1423 0.1423 52,400 -0.01(-5.70%)
Nov 14, 2019 0.1500 0.1509 0.1500 0.1509 40,167 +0.00(+0.60%)
Nov 13, 2019 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Nov 12, 2019 0.1600 0.1607 0.1550 0.1550 314,000 -0.01(-3.13%)
Nov 11, 2019 0.1599 0.1600 0.1585 0.1600 4,756 +0.00(+0.00%)
Nov 08, 2019 0.1650 0.1650 0.1511 0.1600 184,900 -0.01(-5.88%)
Nov 07, 2019 0.1700 0.1765 0.1650 0.1700 78,965 +0.01(+4.29%)
Nov 06, 2019 0.1680 0.1700 0.1594 0.1630 57,486 +0.01(+8.38%)
Nov 05, 2019 0.1575 0.1575 0.1504 0.1504 87,246 +0.00(+0.00%)
Nov 04, 2019 0.1499 0.1533 0.1499 0.1504 61,165 -0.00(-2.34%)
Oct 31, 2019 0.1540 0.1540 0.1540 0 -0.00(-1.47%)
Oct 29, 2019 0.1563 0.1563 0.1563 0 -0.01(-5.90%)
Oct 28, 2019 0.1620 0.1674 0.1620 0.1661 14,040 +0.01(+3.81%)
Oct 25, 2019 0.1590 0.1607 0.1570 0.1600 270,200 -0.00(-1.84%)
Oct 24, 2019 0.1630 0.1630 0.1630 0.1630 296,888 +0.01(+5.16%)
Oct 23, 2019 0.1550 0.1550 0.1550 0.1550 39,621 +0.00(+0.00%)
Oct 22, 2019 0.1500 0.1550 0.1500 0.1550 13,430 +0.00(+1.71%)
Oct 21, 2019 0.1524 0.1524 0.1524 83 +0.00(+0.00%)
Oct 18, 2019 0.1575 0.1575 0.1487 0.1524 202,800 +0.00(+0.93%)
Oct 17, 2019 0.1600 0.1600 0.1510 0.1510 142,500 -0.01(-8.76%)
Oct 16, 2019 0.1638 0.1655 0.1600 0.1655 109,500 +0.01(+3.44%)
Oct 15, 2019 0.1600 0.1600 0.1585 0.1600 52,300 +0.01(+3.23%)
Oct 14, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Oct 11, 2019 0.1600 0.1600 0.1550 0.1550 66,000 -0.01(-3.13%)
Oct 10, 2019 0.1620 0.1630 0.1563 0.1600 116,500 +0.00(+0.95%)
Oct 09, 2019 0.1692 0.1692 0.1585 0.1585 1,400 -0.00(-1.12%)
Oct 08, 2019 0.1688 0.1688 0.1603 0.1603 3,944 -0.02(-11.73%)
Oct 07, 2019 0.1816 0.1816 0.1816 0.1816 3,000 +0.02(+9.00%)
Oct 04, 2019 0.1690 0.1704 0.1666 0.1666 22,500 +0.01(+4.71%)
Oct 02, 2019 0.1591 0.1591 0.1591 0 -0.01(-3.58%)
Oct 01, 2019 0.1664 0.1664 0.1626 0.1650 25,499 +0.00(+0.30%)
Sep 30, 2019 0.1665 0.1681 0.1645 0.1645 49,408 -0.00(-2.49%)
Sep 27, 2019 0.1687 0.1687 0.1687 0.1687 2,500 -0.00(-0.53%)
Sep 26, 2019 0.1700 0.1700 0.1695 0.1696 22,160 +0.00(+2.98%)
Sep 25, 2019 0.1647 0.1647 0.1647 0.1647 1,000 -0.00(-0.78%)
Sep 24, 2019 0.1680 0.1687 0.1660 0.1660 8,900 -0.01(-4.60%)
Sep 23, 2019 0.1740 0.1740 0.1740 0.1740 31,690 -0.01(-3.33%)
Sep 20, 2019 0.1654 0.1800 0.1654 0.1800 35,000 +0.02(+11.32%)
Sep 19, 2019 0.1617 0.1617 0.1617 0.1617 2,000 +0.00(+0.06%)
Sep 18, 2019 0.1540 0.1616 0.1540 0.1616 11,410 -0.00(-1.34%)
Sep 17, 2019 0.1670 0.1680 0.1638 0.1638 27,520 -0.00(-2.38%)
Sep 16, 2019 0.1709 0.1709 0.1678 0.1678 8,300 -0.01(-3.67%)
Sep 13, 2019 0.1750 0.1800 0.1742 0.1742 35,600 +0.00(+2.53%)
Sep 12, 2019 0.1699 0.1699 0.1699 0.1699 360 +0.00(+2.35%)
Sep 11, 2019 0.1607 0.1670 0.1607 0.1660 34,500 +0.00(+0.61%)
Sep 10, 2019 0.1500 0.1650 0.1500 0.1650 292,700 +0.02(+10.00%)
Sep 09, 2019 0.1500 0.1520 0.1483 0.1500 53,500 +0.00(+0.00%)
Sep 06, 2019 0.1451 0.1500 0.1451 0.1500 10,300 +0.01(+4.53%)
Sep 05, 2019 0.1400 0.1462 0.1400 0.1435 72,640 -0.00(-0.07%)
Sep 04, 2019 0.1361 0.1436 0.1361 0.1436 9,600 +0.00(+3.31%)
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.