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, 2013 0.9161 0.9161 0.9161 0 -0.01(-0.85%)
Dec 30, 2013 0.9500 0.9500 0.8980 0.9240 5,005 -0.03(-2.74%)
Dec 27, 2013 0.9348 0.9500 0.9348 0.9500 34,634 +0.02(+2.14%)
Dec 24, 2013 0.9301 0.9301 0.9301 0 +0.03(+3.45%)
Dec 23, 2013 0.8800 0.9011 0.8800 0.8991 18,997 +0.02(+2.71%)
Dec 20, 2013 0.8450 0.8870 0.8450 0.8754 0 +0.04(+4.18%)
Dec 19, 2013 0.8402 0.8403 0.8402 0.8403 700 +0.02(+2.94%)
Dec 17, 2013 0.8163 0.8163 0.8163 0 -0.01(-1.65%)
Dec 16, 2013 0.8301 0.8301 0.8300 0.8300 3,190 -0.00(-0.47%)
Dec 13, 2013 0.8296 0.8355 0.8230 0.8339 120,875 +0.02(+2.95%)
Dec 12, 2013 0.8430 0.8584 0.8100 0.8100 55,100 -0.02(-1.93%)
Dec 11, 2013 0.8530 0.8550 0.8259 0.8259 106,500 +0.01(+1.30%)
Dec 10, 2013 0.8230 0.8230 0.8153 0.8153 79,034 +0.02(+1.91%)
Dec 09, 2013 0.8210 0.8291 0.8000 0.8000 5,500 -0.06(-6.64%)
Dec 06, 2013 0.8600 0.8699 0.8501 0.8569 96,200 -0.02(-1.96%)
Dec 05, 2013 0.8609 0.8740 0.8490 0.8740 127,000 +0.08(+10.49%)
Dec 04, 2013 0.7910 0.7910 0.7910 0.7910 1,200 +0.03(+4.08%)
Dec 03, 2013 0.7600 0.7828 0.7600 0.7600 4,250 +0.00(+0.33%)
Dec 02, 2013 0.7575 0.7575 0.7575 0.7575 2,000 +0.00(+0.21%)
Nov 29, 2013 0.7674 0.7711 0.7559 0.7559 1,700 -0.01(-1.83%)
Nov 27, 2013 0.7784 0.7784 0.7700 0.7700 9,490 -0.00(-0.14%)
Nov 25, 2013 0.7711 0.7711 0.7711 0 +0.04(+4.77%)
Nov 22, 2013 0.7530 0.7530 0.7360 0.7360 4,700 -0.01(-1.21%)
Nov 21, 2013 0.7570 0.7570 0.7450 0.7450 56,910 +0.02(+2.05%)
Nov 20, 2013 0.7120 0.7300 0.7120 0.7300 22,800 +0.01(+1.35%)
Nov 19, 2013 0.7150 0.7204 0.7150 0.7203 53,350 -0.03(-4.22%)
Nov 18, 2013 0.7616 0.7616 0.7520 0.7520 590 -0.02(-2.15%)
Nov 15, 2013 0.7600 0.7781 0.7600 0.7685 5,500 -0.01(-0.90%)
Nov 14, 2013 0.7740 0.7755 0.7740 0.7755 2,500 +0.01(+0.88%)
Nov 12, 2013 0.7687 0.7687 0.7687 0.7687 4,500 -0.02(-2.29%)
Nov 11, 2013 0.7770 0.7867 0.7770 0.7867 18,350 +0.01(+1.30%)
Nov 08, 2013 0.8110 0.8110 0.7766 0.7766 42,900 -0.09(-10.53%)
Nov 07, 2013 0.8490 0.8680 0.8490 0.8680 4,500 -0.02(-1.92%)
Nov 06, 2013 0.8980 0.9061 0.8850 0.8850 11,000 -0.03(-3.14%)
Nov 05, 2013 0.9143 0.9200 0.9137 0.9137 12,500 -0.04(-4.52%)
Nov 04, 2013 0.9570 0.9570 0.9570 0.9570 300 +0.00(+0.51%)
Nov 01, 2013 0.9521 0.9521 0.9521 0.9521 5,850 +0.02(+1.63%)
Oct 31, 2013 0.9365 0.9368 0.9365 0.9368 21,250 +0.00(+0.30%)
Oct 30, 2013 0.9520 0.9520 0.9340 0.9340 15,500 -0.00(-0.11%)
Oct 29, 2013 0.9350 0.9350 0.9350 0.9350 5,000 +0.02(+2.30%)
Oct 25, 2013 0.9140 0.9140 0.9140 0 -0.01(-0.65%)
Oct 24, 2013 0.9460 0.9460 0.9200 0.9200 1,100 +0.01(+1.05%)
Oct 23, 2013 0.9196 0.9196 0.9104 0.9104 1,400 -0.06(-5.84%)
Oct 22, 2013 0.9669 0.9670 0.9669 0.9669 6,150 +0.05(+5.27%)
Oct 21, 2013 0.9280 0.9360 0.9182 0.9185 6,000 +0.03(+3.24%)
Oct 18, 2013 0.8789 0.9175 0.8789 0.8897 44,500 +0.11(+13.48%)
Oct 16, 2013 0.7840 0.7840 0.7840 0 -0.03(-3.69%)
Oct 15, 2013 0.8140 0.8140 0.8140 0.8140 1,000 +0.01(+0.98%)
Oct 11, 2013 0.8061 0.8061 0.8061 0 -0.01(-0.97%)
Oct 10, 2013 0.8140 0.8140 0.8140 0.8140 5,000 +0.00(+0.05%)
Oct 09, 2013 0.8730 0.8730 0.7936 0.8136 12,185 -0.06(-7.27%)
Oct 07, 2013 0.8774 0.8774 0.8774 0 -0.02(-2.40%)
Oct 04, 2013 0.8950 0.9067 0.8776 0.8990 6,599 +0.00(+0.41%)
Oct 03, 2013 0.9060 0.9060 0.8953 0.8953 1,124 +0.01(+1.24%)
Oct 02, 2013 0.8660 0.8844 0.8641 0.8843 5,136 +0.03(+3.19%)
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.