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 (%)
Mar 30, 2012 1.380 1.380 1.340 1.340 13,400 -0.08(-5.63%)
Mar 29, 2012 1.420 1.420 1.420 1.420 10,500 -0.05(-3.10%)
Mar 28, 2012 1.468 1.468 1.466 1.466 4,000 -0.02(-1.64%)
Mar 27, 2012 1.512 1.512 1.480 1.490 19,000 -0.00(-0.20%)
Mar 26, 2012 1.500 1.500 1.480 1.493 42,784 +0.02(+1.56%)
Mar 23, 2012 1.450 1.470 1.450 1.470 28,500 +0.00(+0.00%)
Mar 21, 2012 1.470 1.470 1.470 0 -0.07(-4.55%)
Mar 20, 2012 1.522 1.540 1.522 1.540 17,800 +0.00(+0.00%)
Mar 19, 2012 1.560 1.561 1.540 1.540 42,550 +0.00(+0.00%)
Mar 16, 2012 1.530 1.543 1.530 1.540 3,700 -0.03(-1.91%)
Mar 15, 2012 1.570 1.570 1.560 1.570 11,000 +0.01(+0.64%)
Mar 14, 2012 1.560 1.560 1.560 1.560 3,600 -0.02(-1.52%)
Mar 13, 2012 1.587 1.590 1.584 1.584 7,500 +0.08(+5.60%)
Mar 06, 2012 1.500 1.500 1.500 1.500 0 -0.08(-5.06%)
Mar 05, 2012 1.672 1.672 1.569 1.580 5,000 -0.10(-5.95%)
Mar 02, 2012 1.635 1.716 1.634 1.680 80,043 +0.07(+4.35%)
Mar 01, 2012 1.562 1.610 1.560 1.610 59,460 +0.14(+9.52%)
Feb 29, 2012 1.543 1.550 1.470 1.470 39,700 -0.01(-0.68%)
Feb 28, 2012 1.440 1.490 1.440 1.480 3,100 +0.09(+6.25%)
Feb 24, 2012 1.393 1.393 1.393 0 +0.00(+0.22%)
Feb 23, 2012 1.350 1.390 1.350 1.390 1,400 +0.06(+4.43%)
Feb 22, 2012 1.370 1.370 1.320 1.331 12,910 -0.04(-3.20%)
Feb 21, 2012 1.408 1.410 1.360 1.375 7,300 +0.04(+3.38%)
Feb 17, 2012 1.372 1.372 1.330 1.330 14,400 -0.06(-4.09%)
Feb 15, 2012 1.387 1.387 1.387 0 +0.03(+1.96%)
Feb 14, 2012 1.395 1.410 1.360 1.360 69,990 -0.06(-4.43%)
Feb 13, 2012 1.416 1.430 1.416 1.423 13,600 +0.02(+1.64%)
Feb 10, 2012 1.401 1.460 1.390 1.400 90,800 -0.07(-4.90%)
Feb 09, 2012 1.398 1.515 1.398 1.472 100,700 +0.09(+6.67%)
Feb 08, 2012 1.380 1.400 1.380 1.380 12,850 -0.04(-3.07%)
Feb 07, 2012 1.420 1.424 1.409 1.424 7,800 +0.00(+0.26%)
Feb 06, 2012 1.323 1.450 1.323 1.420 37,000 +0.12(+9.23%)
Feb 03, 2012 1.250 1.360 1.248 1.300 76,900 +0.07(+5.69%)
Feb 02, 2012 1.200 1.230 1.194 1.230 31,500 +0.03(+2.58%)
Feb 01, 2012 1.200 1.200 1.199 1.199 5,300 +0.02(+1.62%)
Jan 31, 2012 1.182 1.200 1.180 1.180 6,132 +0.01(+0.85%)
Jan 30, 2012 1.170 1.170 1.170 1.170 220 -0.01(-0.79%)
Jan 27, 2012 1.179 1.179 1.179 1.179 10,000 -0.02(-1.64%)
Jan 26, 2012 1.220 1.230 1.190 1.199 33,045 -0.00(-0.08%)
Jan 25, 2012 1.180 1.200 1.180 1.200 18,700 +0.07(+6.19%)
Jan 24, 2012 1.140 1.155 1.130 1.130 36,800 +0.02(+1.42%)
Jan 20, 2012 1.114 1.114 1.114 0 -0.03(-2.61%)
Jan 19, 2012 1.144 1.144 1.144 1.144 3,500 +0.02(+2.15%)
Jan 18, 2012 1.120 1.120 1.120 1.120 3,600 +0.09(+8.74%)
Jan 17, 2012 1.080 1.100 1.030 1.030 15,950 +0.01(+1.27%)
Jan 13, 2012 1.020 1.020 0.9800 1.017 12,400 -0.01(-1.25%)
Jan 12, 2012 1.030 1.030 1.030 1.030 3,000 -0.01(-0.96%)
Jan 11, 2012 1.040 1.040 1.040 1.040 200 -0.02(-2.17%)
Jan 10, 2012 1.090 1.090 1.057 1.063 17,500 +0.00(+0.28%)
Jan 09, 2012 1.040 1.060 1.040 1.060 15,400 +0.00(+0.13%)
Jan 06, 2012 0.9370 1.060 0.9370 1.059 91,110 +0.12(+12.63%)
Jan 05, 2012 0.9770 0.9770 0.9400 0.9400 29,180 +0.01(+0.82%)
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.