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 28, 2019 0.2820 0.2820 0.2800 0.2800 15,000 +0.00(+1.60%)
Feb 27, 2019 0.2800 0.2800 0.2700 0.2756 478,739 -0.01(-1.92%)
Feb 26, 2019 0.2850 0.2850 0.2810 0.2810 36,348 -0.01(-3.10%)
Feb 25, 2019 0.2833 0.2900 0.2808 0.2900 106,590 +0.01(+5.15%)
Feb 22, 2019 0.2621 0.2867 0.2621 0.2758 144,800 +0.01(+2.15%)
Feb 21, 2019 0.2800 0.2800 0.2661 0.2700 109,166 -0.03(-11.48%)
Feb 20, 2019 0.2880 0.3050 0.2875 0.3050 184,952 +0.03(+9.01%)
Feb 19, 2019 0.2680 0.2913 0.2680 0.2798 60,011 +0.00(+0.83%)
Feb 15, 2019 0.2635 0.2779 0.2635 0.2775 60,300 +0.01(+5.31%)
Feb 14, 2019 0.2600 0.2654 0.2553 0.2635 91,813 -0.00(-0.98%)
Feb 13, 2019 0.2700 0.2700 0.2584 0.2661 46,628 -0.00(-1.44%)
Feb 12, 2019 0.2655 0.2701 0.2655 0.2700 34,500 +0.01(+1.89%)
Feb 11, 2019 0.2787 0.2787 0.2650 0.2650 9,600 -0.01(-3.00%)
Feb 08, 2019 0.2792 0.2792 0.2700 0.2732 32,800 +0.00(+0.92%)
Feb 07, 2019 0.2800 0.2848 0.2707 0.2707 43,300 -0.02(-5.35%)
Feb 06, 2019 0.2817 0.2903 0.2817 0.2860 50,754 -0.00(-0.52%)
Feb 05, 2019 0.2835 0.2875 0.2759 0.2875 37,050 +0.01(+2.68%)
Feb 04, 2019 0.2800 0.2841 0.2750 0.2800 42,950 -0.01(-2.41%)
Feb 01, 2019 0.2781 0.2886 0.2781 0.2869 12,200 +0.01(+2.46%)
Jan 31, 2019 0.2772 0.2877 0.2751 0.2800 31,450 +0.01(+2.04%)
Jan 30, 2019 0.2766 0.2793 0.2727 0.2744 82,150 +0.00(+0.44%)
Jan 29, 2019 0.2714 0.2750 0.2676 0.2732 43,050 +0.00(+1.22%)
Jan 28, 2019 0.2699 0.2700 0.2634 0.2699 39,600 -0.00(-0.04%)
Jan 25, 2019 0.2670 0.2735 0.2670 0.2700 154,600 +0.01(+4.85%)
Jan 24, 2019 0.2473 0.2638 0.2473 0.2575 11,969 +0.01(+3.17%)
Jan 23, 2019 0.2458 0.2527 0.2400 0.2496 24,800 +0.01(+4.17%)
Jan 22, 2019 0.2604 0.2604 0.2396 0.2396 105,503 -0.02(-8.06%)
Jan 18, 2019 0.2729 0.2737 0.2606 0.2606 97,200 -0.02(-6.02%)
Jan 17, 2019 0.2970 0.2970 0.2554 0.2773 159,967 -0.02(-5.23%)
Jan 16, 2019 0.2931 0.2931 0.2926 0.2926 3,700 -0.00(-0.31%)
Jan 15, 2019 0.3000 0.3000 0.2892 0.2935 36,125 -0.01(-2.17%)
Jan 14, 2019 0.3114 0.3114 0.2990 0.3000 55,625 -0.02(-6.25%)
Jan 11, 2019 0.3241 0.3241 0.3200 0.3200 14,000 -0.00(-1.08%)
Jan 10, 2019 0.3274 0.3274 0.3230 0.3235 75,500 +0.00(+1.38%)
Jan 09, 2019 0.3100 0.3198 0.3080 0.3191 132,058 +0.02(+5.11%)
Jan 08, 2019 0.3000 0.3181 0.2991 0.3036 39,195 +0.00(+1.47%)
Jan 07, 2019 0.3100 0.3150 0.2992 0.2992 86,350 -0.01(-4.13%)
Jan 04, 2019 0.3006 0.3121 0.2971 0.3121 86,400 +0.03(+9.78%)
Jan 03, 2019 0.3042 0.3042 0.2806 0.2843 70,980 -0.02(-6.63%)
Jan 02, 2019 0.2980 0.3076 0.2980 0.3045 28,700 +0.01(+4.64%)
Dec 31, 2018 0.3039 0.3039 0.2881 0.2910 101,600 -0.00(-0.17%)
Dec 28, 2018 0.2930 0.3008 0.2915 0.2915 12,700 -0.01(-2.83%)
Dec 27, 2018 0.2740 0.3000 0.2740 0.3000 329,850 +0.02(+9.09%)
Dec 26, 2018 0.2990 0.2990 0.2520 0.2750 24,700 -0.01(-1.79%)
Dec 24, 2018 0.2760 0.2823 0.2700 0.2800 213,500 +0.02(+8.15%)
Dec 21, 2018 0.2680 0.2680 0.2550 0.2589 512,200 -0.02(-5.61%)
Dec 20, 2018 0.2796 0.2800 0.2716 0.2743 33,687 -0.01(-2.04%)
Dec 19, 2018 0.2811 0.2882 0.2800 0.2800 69,520 +0.00(+0.00%)
Dec 18, 2018 0.2900 0.2919 0.2800 0.2800 34,175 -0.02(-5.41%)
Dec 17, 2018 0.3140 0.3140 0.2960 0.2960 206,500 -0.02(-6.03%)
Dec 14, 2018 0.3200 0.3200 0.3127 0.3150 204,500 -0.00(-1.53%)
Dec 13, 2018 0.3251 0.3251 0.3199 0.3199 600 -0.01(-3.03%)
Dec 12, 2018 0.3220 0.3299 0.3220 0.3299 73,027 +0.01(+3.09%)
Dec 11, 2018 0.3300 0.3333 0.3150 0.3200 89,929 +0.00(+0.00%)
Dec 10, 2018 0.3297 0.3300 0.3200 0.3200 38,122 -0.01(-3.90%)
Dec 07, 2018 0.3320 0.3466 0.3320 0.3330 55,000 +0.00(+0.12%)
Dec 06, 2018 0.3200 0.3326 0.3200 0.3326 5,375 -0.01(-2.58%)
Dec 04, 2018 0.3600 0.3600 0.3414 0.3414 54,000 -0.02(-5.72%)
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.