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 31, 2019 0.2254 0.2254 0.2085 0.2091 63,200 -0.02(-7.68%)
May 30, 2019 0.2222 0.2265 0.2221 0.2265 11,100 +0.00(+0.22%)
May 29, 2019 0.2251 0.2260 0.2251 0.2260 19,180 +0.00(+0.40%)
May 28, 2019 0.2296 0.2324 0.2251 0.2251 273,585 -0.00(-1.27%)
May 24, 2019 0.2255 0.2280 0.2239 0.2280 41,500 -0.00(-1.72%)
May 23, 2019 0.2300 0.2365 0.2255 0.2320 69,230 -0.01(-3.01%)
May 22, 2019 0.2392 0.2392 0.2392 0.2392 2,000 -0.01(-4.97%)
May 21, 2019 0.2557 0.2557 0.2517 0.2517 22,888 +0.03(+11.87%)
May 20, 2019 0.2396 0.2396 0.2250 0.2250 9,000 -0.02(-8.31%)
May 17, 2019 0.2443 0.2454 0.2441 0.2454 26,300 -0.00(-1.45%)
May 16, 2019 0.2501 0.2501 0.2490 0.2490 43,745 -0.01(-2.35%)
May 15, 2019 0.2500 0.2599 0.2500 0.2550 34,855 +0.00(+1.15%)
May 14, 2019 0.2521 0.2521 0.2521 0.2521 134 +0.00(+0.80%)
May 13, 2019 0.2528 0.2568 0.2501 0.2501 35,510 -0.01(-4.07%)
May 10, 2019 0.2617 0.2628 0.2534 0.2607 84,300 +0.00(+1.44%)
May 09, 2019 0.2524 0.2570 0.2522 0.2570 69,200 -0.01(-2.06%)
May 08, 2019 0.2600 0.2624 0.2600 0.2624 11,100 +0.00(+0.42%)
May 07, 2019 0.2767 0.2767 0.2613 0.2613 112,944 -0.02(-5.67%)
May 06, 2019 0.2628 0.2770 0.2628 0.2770 268,200 +0.02(+8.54%)
May 03, 2019 0.2500 0.2555 0.2500 0.2552 53,400 +0.01(+2.49%)
May 02, 2019 0.2420 0.2550 0.2420 0.2490 136,000 -0.01(-4.23%)
May 01, 2019 0.2610 0.2610 0.2600 0.2600 11,150 +0.00(+0.00%)
Apr 30, 2019 0.2600 0.2600 0.2600 0.2600 3,250 +0.00(+0.00%)
Apr 29, 2019 0.2590 0.2600 0.2590 0.2600 25,700 +0.00(+0.00%)
Apr 26, 2019 0.2572 0.2600 0.2552 0.2600 30,200 +0.00(+0.39%)
Apr 25, 2019 0.2590 0.2600 0.2550 0.2590 87,730 -0.00(-0.38%)
Apr 24, 2019 0.2663 0.2719 0.2571 0.2600 21,000 -0.01(-4.06%)
Apr 23, 2019 0.2948 0.2948 0.2680 0.2710 32,650 -0.02(-8.10%)
Apr 22, 2019 0.2949 0.2949 0.2949 0.2949 3,285 +0.01(+3.44%)
Apr 18, 2019 0.3020 0.3020 0.2851 0.2851 239,100 -0.02(-6.43%)
Apr 17, 2019 0.3147 0.3147 0.3020 0.3047 98,000 -0.01(-3.94%)
Apr 16, 2019 0.3211 0.3211 0.3146 0.3172 126,884 -0.00(-0.75%)
Apr 15, 2019 0.3190 0.3305 0.3190 0.3196 13,769 -0.00(-0.84%)
Apr 12, 2019 0.3350 0.3411 0.3223 0.3223 46,200 +0.01(+1.83%)
Apr 11, 2019 0.3358 0.3361 0.3165 0.3165 170,250 -0.02(-6.83%)
Apr 10, 2019 0.3474 0.3474 0.3392 0.3397 61,699 -0.01(-2.94%)
Apr 09, 2019 0.3560 0.3560 0.3500 0.3500 1,000 +0.01(+2.01%)
Apr 08, 2019 0.3496 0.3541 0.3431 0.3431 63,950 +0.02(+6.29%)
Apr 05, 2019 0.3300 0.3350 0.3228 0.3228 22,700 +0.00(+0.34%)
Apr 04, 2019 0.3326 0.3326 0.3217 0.3217 5,600 -0.01(-2.81%)
Apr 03, 2019 0.3340 0.3404 0.3304 0.3310 55,800 -0.01(-2.07%)
Apr 02, 2019 0.3548 0.3622 0.3357 0.3380 76,200 -0.01(-3.43%)
Apr 01, 2019 0.3033 0.3500 0.3033 0.3500 211,250 +0.04(+14.38%)
Mar 29, 2019 0.3010 0.3060 0.2950 0.3060 185,200 +0.02(+8.47%)
Mar 28, 2019 0.2774 0.2900 0.2772 0.2821 78,900 +0.00(+1.66%)
Mar 27, 2019 0.2772 0.2779 0.2772 0.2775 12,500 -0.00(-1.49%)
Mar 26, 2019 0.2791 0.2897 0.2791 0.2817 49,666 +0.00(+0.32%)
Mar 25, 2019 0.2863 0.2900 0.2808 0.2808 13,000 -0.01(-2.16%)
Mar 22, 2019 0.3105 0.3105 0.2811 0.2870 87,500 -0.01(-2.01%)
Mar 21, 2019 0.2947 0.3037 0.2929 0.2929 252,251 +0.01(+4.98%)
Mar 20, 2019 0.2641 0.2792 0.2641 0.2790 6,892 -0.00(-0.75%)
Mar 19, 2019 0.2582 0.2811 0.2544 0.2811 282,000 +0.02(+9.38%)
Mar 18, 2019 0.2701 0.2701 0.2570 0.2570 130,850 -0.01(-4.10%)
Mar 15, 2019 0.2715 0.2756 0.2674 0.2680 79,600 -0.01(-2.83%)
Mar 14, 2019 0.2697 0.2759 0.2671 0.2758 82,100 +0.00(+1.58%)
Mar 13, 2019 0.2627 0.2719 0.2627 0.2715 11,200 +0.00(+1.38%)
Mar 12, 2019 0.2671 0.2678 0.2548 0.2678 6,450 +0.01(+5.81%)
Mar 11, 2019 0.2534 0.2550 0.2512 0.2531 64,537 -0.01(-3.98%)
Mar 08, 2019 0.2623 0.2643 0.2475 0.2636 174,900 -0.00(-0.15%)
Mar 07, 2019 0.2633 0.2680 0.2610 0.2640 38,000 +0.00(+0.42%)
Mar 06, 2019 0.2750 0.2795 0.2629 0.2629 61,800 -0.01(-5.16%)
Mar 05, 2019 0.2769 0.2832 0.2752 0.2772 71,500 -0.01(-2.60%)
Mar 04, 2019 0.2800 0.2846 0.2800 0.2846 105,877 +0.00(+1.53%)
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.