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 (%)
Sep 27, 2013 0.8011 0.8209 0.8011 0.8209 30,350 +0.04(+5.08%)
Sep 26, 2013 0.7819 0.7820 0.7812 0.7812 3,000 +0.01(+1.22%)
Sep 25, 2013 0.7998 0.7998 0.7718 0.7718 4,500 +0.01(+1.42%)
Sep 24, 2013 0.7670 0.7670 0.7610 0.7610 11,500 -0.00(-0.35%)
Sep 23, 2013 0.7629 0.7637 0.7629 0.7637 6,000 +0.00(+0.49%)
Sep 20, 2013 0.7600 0.7600 0.7600 0.7600 6,000 -0.02(-2.19%)
Sep 19, 2013 0.7770 0.7771 0.7770 0.7770 5,800 +0.03(+3.37%)
Sep 18, 2013 0.7620 0.7620 0.7430 0.7517 7,350 -0.01(-1.27%)
Sep 17, 2013 0.7411 0.7614 0.7411 0.7614 50,850 +0.08(+11.45%)
Sep 12, 2013 0.6832 0.6832 0.6832 0.6832 0 -0.03(-3.77%)
Sep 11, 2013 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.47%)
Sep 10, 2013 0.6893 0.6997 0.6893 0.6997 10,100 +0.07(+11.88%)
Sep 05, 2013 0.6254 0.6254 0.6254 0 -0.03(-4.27%)
Sep 04, 2013 0.6800 0.6800 0.6520 0.6533 37,000 +0.00(+0.28%)
Aug 30, 2013 0.6515 0.6515 0.6515 0 -0.02(-2.76%)
Aug 29, 2013 0.6500 0.6700 0.6500 0.6700 2,550 -0.03(-4.12%)
Aug 27, 2013 0.6988 0.6988 0.6988 0 -0.00(-0.17%)
Aug 26, 2013 0.7000 0.7000 0.7000 0.7000 5,000 +0.02(+2.85%)
Aug 23, 2013 0.6977 0.6979 0.6790 0.6806 7,275 +0.00(+0.53%)
Aug 22, 2013 0.7081 0.7081 0.6770 0.6770 1,500 -0.01(-1.88%)
Aug 21, 2013 0.6690 0.6900 0.6690 0.6900 1,450 +0.01(+1.47%)
Aug 20, 2013 0.7000 0.7000 0.6800 0.6800 7,000 -0.03(-4.09%)
Aug 16, 2013 0.7090 0.7090 0.7090 0 -0.02(-3.06%)
Aug 15, 2013 0.7696 0.7700 0.7300 0.7314 42,600 +0.05(+6.96%)
Aug 12, 2013 0.6838 0.6838 0.6838 0.6838 0 +0.01(+1.63%)
Aug 08, 2013 0.6728 0.6728 0.6728 0 -0.02(-3.33%)
Aug 07, 2013 0.6960 0.6960 0.6960 0.6960 2,000 -0.00(-0.57%)
Aug 05, 2013 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Aug 02, 2013 0.6311 0.6700 0.6300 0.6700 19,000 +0.06(+9.12%)
Aug 01, 2013 0.6360 0.6360 0.6110 0.6140 28,000 -0.00(-0.52%)
Jul 31, 2013 0.6450 0.6532 0.6172 0.6172 49,500 -0.06(-8.48%)
Jul 30, 2013 0.6866 0.6866 0.6744 0.6744 45,000 -0.03(-4.48%)
Jul 29, 2013 0.7060 0.7060 0.7060 0.7060 450 +0.00(+0.00%)
Jul 26, 2013 0.6910 0.7060 0.6754 0.7060 96,600 +0.02(+2.17%)
Jul 25, 2013 0.6963 0.7045 0.6910 0.6910 22,000 -0.05(-7.04%)
Jul 24, 2013 0.7433 0.7433 0.7433 0.7433 100 +0.01(+1.28%)
Jul 23, 2013 0.7339 0.7339 0.7339 0.7339 1,000 -0.03(-3.31%)
Jul 22, 2013 0.7590 0.7590 0.7590 0.7590 2,000 +0.08(+12.05%)
Jul 18, 2013 0.6774 0.6774 0.6774 0 -0.03(-4.00%)
Jul 17, 2013 0.7100 0.7100 0.6800 0.7056 13,000 -0.04(-5.67%)
Jul 16, 2013 0.7594 0.7643 0.7480 0.7480 16,800 -0.01(-1.06%)
Jul 15, 2013 0.7634 0.7634 0.7560 0.7560 9,500 +0.04(+5.32%)
Jul 12, 2013 0.7120 0.7178 0.7120 0.7178 3,100 +0.07(+10.19%)
Jul 10, 2013 0.6514 0.6514 0.6514 0 +0.02(+3.33%)
Jul 09, 2013 0.6220 0.6304 0.6110 0.6304 41,950 +0.02(+3.33%)
Jul 08, 2013 0.6187 0.6187 0.5920 0.6101 23,500 +0.00(+0.16%)
Jul 05, 2013 0.6091 0.6091 0.6007 0.6091 16,000 +0.01(+0.83%)
Jul 03, 2013 0.5920 0.6100 0.5920 0.6041 69,411 +0.05(+8.69%)
Jul 02, 2013 0.5436 0.5700 0.5436 0.5558 21,300 +0.03(+4.87%)
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.