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 (%)
Dec 31, 2015 0.3670 0.3670 0.3670 0 -0.00(-1.08%)
Dec 30, 2015 0.3769 0.3770 0.3710 0.3710 9,000 +0.00(+0.41%)
Dec 29, 2015 0.4100 0.4100 0.3695 0.3695 7,500 +0.01(+2.64%)
Dec 28, 2015 0.3480 0.3600 0.3400 0.3600 56,500 +0.02(+5.88%)
Dec 24, 2015 0.3400 0.3400 0.3400 0 -0.00(-0.23%)
Dec 23, 2015 0.3100 0.3408 0.3100 0.3408 35,240 +0.08(+31.03%)
Dec 21, 2015 0.2601 0.2601 0.2601 0 +0.01(+4.04%)
Dec 18, 2015 0.2450 0.2500 0.2450 0.2500 56,000 +0.01(+6.20%)
Dec 17, 2015 0.2800 0.2800 0.2354 0.2354 355,000 -0.05(-18.24%)
Dec 16, 2015 0.2950 0.2950 0.2824 0.2879 11,400 +0.00(+0.59%)
Dec 15, 2015 0.2930 0.2996 0.2818 0.2862 30,800 -0.00(-0.83%)
Dec 14, 2015 0.2810 0.2906 0.2810 0.2886 15,137 +0.01(+3.37%)
Dec 11, 2015 0.2640 0.2792 0.2571 0.2792 45,907 +0.01(+3.41%)
Dec 10, 2015 0.2753 0.2779 0.2601 0.2700 36,500 +0.01(+1.89%)
Dec 09, 2015 0.2620 0.2670 0.2620 0.2650 21,800 +0.01(+3.52%)
Dec 08, 2015 0.2670 0.2670 0.2550 0.2560 38,900 -0.02(-6.64%)
Dec 07, 2015 0.3040 0.3040 0.2742 0.2742 52,200 -0.02(-7.24%)
Dec 04, 2015 0.2899 0.2956 0.2875 0.2956 128,500 +0.01(+1.97%)
Dec 03, 2015 0.2888 0.2899 0.2888 0.2899 12,500 -0.00(-0.03%)
Dec 02, 2015 0.3139 0.3139 0.2900 0.2900 13,200 -0.01(-3.20%)
Dec 01, 2015 0.2688 0.2996 0.2601 0.2996 88,500 +0.04(+14.79%)
Nov 30, 2015 0.2400 0.2695 0.2400 0.2610 50,310 +0.03(+13.48%)
Nov 27, 2015 0.2381 0.2381 0.2300 0.2300 6,200 -0.02(-7.96%)
Nov 25, 2015 0.2499 0.2499 0.2499 0 +0.00(+1.34%)
Nov 24, 2015 0.2251 0.2500 0.2251 0.2466 131,500 +0.03(+14.80%)
Nov 23, 2015 0.2148 201,308 -0.01(-5.58%)
Nov 20, 2015 0.2400 0.2400 0.2219 0.2275 499,846 -0.00(-1.09%)
Nov 19, 2015 0.2469 0.2500 0.2188 0.2300 195,190 -0.03(-10.58%)
Nov 18, 2015 0.2831 0.3523 0.2566 0.2572 27,750 -0.02(-6.40%)
Nov 17, 2015 0.2875 0.3000 0.2748 0.2748 151,500 -0.02(-7.54%)
Nov 16, 2015 0.3130 0.3130 0.2972 0.2972 13,850 -0.02(-7.27%)
Nov 13, 2015 0.3400 0.3400 0.3200 0.3205 68,100 -0.01(-3.50%)
Nov 12, 2015 0.3600 0.3600 0.3321 0.3321 137,122 -0.02(-5.49%)
Nov 11, 2015 0.3659 0.3659 0.3480 0.3514 16,500 -0.01(-3.96%)
Nov 10, 2015 0.3659 0.3659 0.3659 0.3659 2,000 -0.02(-5.23%)
Nov 09, 2015 0.3860 0.3861 0.3730 0.3861 1,402 +0.00(+1.20%)
Nov 05, 2015 0.3815 0.3815 0.3815 0 +0.01(+3.11%)
Nov 04, 2015 0.3900 0.3900 0.3700 0.3700 13,150 -0.01(-1.33%)
Nov 03, 2015 0.3800 0.3800 0.3723 0.3750 16,500 +0.00(+0.05%)
Nov 02, 2015 0.4075 0.4075 0.3676 0.3748 67,300 -0.02(-6.18%)
Oct 30, 2015 0.4010 0.4010 0.3995 0.3995 6,350 +0.00(+0.33%)
Oct 29, 2015 0.4205 0.4205 0.3918 0.3982 14,000 -0.01(-2.88%)
Oct 28, 2015 0.4208 0.4208 0.4100 0.4100 1,700 -0.02(-5.33%)
Oct 27, 2015 0.4500 0.4500 0.4331 0.4331 8,300 -0.01(-2.37%)
Oct 26, 2015 0.4600 0.4600 0.4303 0.4436 14,737 -0.01(-2.51%)
Oct 23, 2015 0.4666 0.4666 0.4500 0.4550 83,100 -0.01(-1.24%)
Oct 22, 2015 0.4607 0.4607 0.4607 0.4607 500 +0.01(+2.38%)
Oct 21, 2015 0.4430 0.4600 0.4240 0.4500 21,150 +0.02(+4.65%)
Oct 20, 2015 0.4600 0.4680 0.4300 0.4300 53,300 -0.03(-7.31%)
Oct 19, 2015 0.4400 0.4639 0.4400 0.4639 18,500 -0.01(-2.58%)
Oct 16, 2015 0.5090 0.5090 0.4700 0.4762 3,080 -0.03(-5.80%)
Oct 15, 2015 0.5083 0.5100 0.5055 0.5055 200,450 -0.00(-0.26%)
Oct 14, 2015 0.4850 0.5188 0.4850 0.5068 25,300 +0.02(+4.93%)
Oct 13, 2015 0.5000 0.5000 0.4556 0.4830 305,892 -0.02(-4.17%)
Oct 12, 2015 0.5040 0.5230 0.5040 0.5040 37,515 -0.00(-0.49%)
Oct 09, 2015 0.3417 0.5065 0.3417 0.5065 456,319 +0.17(+48.53%)
Oct 08, 2015 0.3307 0.3410 0.3307 0.3410 5,150 +0.02(+6.26%)
Oct 07, 2015 0.3200 0.3263 0.3200 0.3209 77,280 +0.02(+5.21%)
Oct 06, 2015 0.2985 0.3050 0.2985 0.3050 27,000 +0.01(+5.14%)
Oct 05, 2015 0.2700 0.3012 0.2700 0.2901 109,650 +0.04(+16.04%)
Oct 02, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
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.