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 (%)
Apr 30, 2013 0.7962 0.7962 0.7205 0.7205 12,000 -0.07(-8.79%)
Apr 29, 2013 0.7899 0.7899 0.7899 0.7899 3,000 +0.01(+1.27%)
Apr 26, 2013 0.7900 0.7900 0.7800 0.7800 6,265 +0.06(+8.41%)
Apr 25, 2013 0.7199 0.7200 0.7195 0.7195 26,500 +0.03(+4.56%)
Apr 24, 2013 0.6881 0.6881 0.6881 0.6881 8,100 -0.02(-2.70%)
Apr 22, 2013 0.7072 0.7072 0.7072 0.7072 0 -0.01(-1.31%)
Apr 19, 2013 0.7166 0.7166 0.7166 0.7166 1,100 +0.02(+2.37%)
Apr 17, 2013 0.7000 0.7000 0.7000 0 -0.04(-5.25%)
Apr 15, 2013 0.7388 0.7388 0.7388 0 -0.08(-9.34%)
Apr 12, 2013 0.8149 0.8149 0.8149 0.8149 1,000 -0.01(-0.62%)
Apr 10, 2013 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 09, 2013 0.8200 0.8220 0.8200 0.8200 3,500 -0.02(-2.43%)
Apr 05, 2013 0.8404 0.8404 0.8404 0 -0.01(-0.78%)
Apr 04, 2013 0.8500 0.8564 0.8400 0.8470 56,200 -0.00(-0.35%)
Apr 03, 2013 0.8500 0.8536 0.8436 0.8500 15,500 -0.05(-5.56%)
Mar 27, 2013 0.9000 0.9000 0.9000 0.9000 0 -0.01(-0.99%)
Mar 26, 2013 0.9080 0.9090 0.9080 0.9090 1,100 -0.01(-0.75%)
Mar 25, 2013 0.9060 0.9159 0.9060 0.9159 10,300 +0.00(+0.38%)
Mar 21, 2013 0.9124 0.9124 0.9124 0 -0.03(-2.95%)
Mar 20, 2013 0.9205 0.9410 0.9110 0.9401 11,700 +0.01(+1.33%)
Mar 13, 2013 0.9278 0.9278 0.9278 0 -0.03(-3.35%)
Mar 08, 2013 0.9600 0.9600 0.9600 200 +0.02(+2.56%)
Mar 06, 2013 0.9360 0.9360 0.9360 0 -0.01(-1.17%)
Mar 05, 2013 0.9570 0.9570 0.9471 0.9471 1,200 -0.02(-2.36%)
Mar 04, 2013 1.000 1.000 0.9680 0.9700 4,000 -0.01(-0.92%)
Mar 01, 2013 0.9850 0.9900 0.9590 0.9790 21,200 -0.01(-0.71%)
Feb 28, 2013 0.9317 0.9860 0.9000 0.9860 24,650 +0.05(+5.83%)
Feb 26, 2013 0.9317 0.9317 0.9317 0.9317 0 +0.03(+2.95%)
Feb 21, 2013 0.9050 0.9050 0.9050 0.9050 0 -0.02(-1.63%)
Feb 20, 2013 0.9910 0.9910 0.9151 0.9200 85,450 -0.08(-7.82%)
Feb 19, 2013 1.020 1.020 0.9980 0.9980 15,780 -0.01(-1.19%)
Feb 15, 2013 1.012 1.012 1.010 1.010 24,700 -0.02(-1.94%)
Feb 14, 2013 1.030 1.030 1.030 1.030 200 +0.01(+0.91%)
Feb 13, 2013 1.021 1.021 1.021 1.021 1,500 -0.02(-1.86%)
Feb 12, 2013 1.028 1.040 1.020 1.040 28,700 +0.03(+2.97%)
Feb 11, 2013 1.030 1.030 1.010 1.010 15,759 -0.03(-2.88%)
Feb 07, 2013 1.040 1.040 1.040 0 +0.01(+0.78%)
Feb 06, 2013 1.030 1.032 1.030 1.032 10,869 -0.01(-0.77%)
Feb 04, 2013 1.030 1.040 1.030 1.040 12,000 -0.03(-2.80%)
Feb 01, 2013 1.070 1.070 1.067 1.070 5,500 +0.01(+0.75%)
Jan 31, 2013 1.050 1.062 1.050 1.062 22,600 -0.02(-1.76%)
Jan 30, 2013 1.081 1.081 1.081 1.081 2,200 +0.03(+2.95%)
Jan 29, 2013 1.068 1.070 1.050 1.050 6,500 -0.04(-3.67%)
Jan 25, 2013 1.090 1.090 1.090 0 -0.02(-1.80%)
Jan 24, 2013 1.120 1.120 1.110 1.110 3,860 -0.04(-3.39%)
Jan 22, 2013 1.149 1.149 1.149 0 -0.02(-1.79%)
Jan 18, 2013 1.170 1.170 1.170 1.170 11,000 +0.03(+2.90%)
Jan 17, 2013 1.178 1.178 1.136 1.137 6,000 +0.03(+2.80%)
Jan 16, 2013 1.105 1.106 1.105 1.106 1,000 -0.00(-0.18%)
Jan 12, 2013 1.108 1.108 1.108 0 +0.00(+0.00%)
Jan 11, 2013 1.108 1.108 1.108 1.108 500 -0.05(-4.48%)
Jan 10, 2013 1.190 1.190 1.160 1.160 4,300 +0.06(+5.45%)
Jan 08, 2013 1.100 1.100 1.100 0 +0.00(+0.36%)
Jan 07, 2013 1.095 1.100 1.095 1.096 6,000 +0.02(+1.48%)
Jan 04, 2013 1.080 1.080 1.080 1.080 1,200 -0.03(-2.70%)
Jan 03, 2013 1.110 1.110 1.110 1.110 3,800 +0.01(+0.91%)
Jan 02, 2013 1.100 1.110 1.090 1.100 11,200 +0.03(+2.80%)
Dec 28, 2012 1.070 1.070 1.070 1.070 0 +0.05(+4.90%)
Dec 27, 2012 1.038 1.038 1.011 1.020 44,200 -0.02(-1.92%)
Dec 26, 2012 1.010 1.040 1.010 1.040 3,000 -0.01(-0.95%)
Dec 19, 2012 1.050 1.050 1.050 0 +0.02(+1.94%)
Dec 18, 2012 1.060 1.060 1.030 1.030 2,900 -0.02(-1.90%)
Dec 17, 2012 1.062 1.080 1.020 1.050 22,048 -0.03(-2.78%)
Dec 14, 2012 1.080 1.080 1.075 1.080 4,300 +0.05(+4.85%)
Dec 13, 2012 1.058 1.058 1.020 1.030 1,920 -0.06(-5.50%)
Dec 12, 2012 1.090 1.090 1.090 1.090 2,500 +0.10(+9.66%)
Dec 10, 2012 0.9940 0.9940 0.9940 4,385 +0.01(+1.07%)
Dec 07, 2012 0.9835 0.9835 0.9835 0.9835 1,100 -0.06(-5.43%)
Dec 06, 2012 1.040 1.040 1.040 1.040 5,348 +0.04(+4.00%)
Dec 03, 2012 1.000 1.000 1.000 0 -0.04(-3.85%)
Nov 28, 2012 1.040 1.040 1.040 1.040 0 -0.03(-2.80%)
Nov 21, 2012 1.070 1.070 1.070 0 -0.01(-0.93%)
Nov 16, 2012 1.080 1.080 1.080 0 -0.02(-1.82%)
Nov 14, 2012 1.100 1.100 1.100 0 -0.12(-9.84%)
Nov 13, 2012 1.200 1.220 1.200 1.220 3,600 +0.01(+0.83%)
Nov 09, 2012 1.210 1.210 1.210 1.210 0 +0.01(+0.83%)
Nov 08, 2012 1.200 1.200 1.200 1.200 11,000 +0.06(+5.26%)
Nov 07, 2012 1.140 1.140 1.140 1.140 100 -0.04(-3.39%)
Nov 06, 2012 1.180 1.180 1.170 1.180 10,100 +0.03(+2.92%)
Nov 05, 2012 1.110 1.147 1.110 1.147 2,811 +0.07(+6.75%)
Nov 02, 2012 1.074 1.074 1.074 1.074 7,000 +0.06(+6.34%)
Oct 31, 2012 1.010 1.010 1.010 0 -0.05(-4.90%)
Oct 26, 2012 1.062 1.062 1.062 0 -0.06(-5.18%)
Oct 24, 2012 1.120 1.120 1.120 0 +0.03(+2.51%)
Oct 23, 2012 1.110 1.110 1.093 1.093 4,250 -0.11(-8.95%)
Oct 19, 2012 1.200 1.200 1.200 1.200 300 -0.01(-0.83%)
Oct 18, 2012 1.230 1.230 1.210 1.210 2,600 +0.02(+2.02%)
Oct 17, 2012 1.186 1.186 1.186 1.186 500 +0.01(+0.76%)
Oct 16, 2012 1.177 1.177 1.177 1.177 7,500 -0.02(-1.97%)
Oct 15, 2012 1.201 1.201 1.201 1.201 1,000 -0.02(-1.58%)
Oct 12, 2012 1.230 1.230 1.220 1.220 3,000 -0.03(-2.40%)
Oct 11, 2012 1.252 1.252 1.250 1.250 1,000 +0.01(+0.81%)
Oct 10, 2012 1.240 1.240 1.240 1.240 1,000 -0.04(-3.13%)
Oct 09, 2012 1.300 1.300 1.280 1.280 1,500 -0.02(-1.54%)
Oct 06, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 05, 2012 1.302 1.302 1.300 1.300 8,000 +0.02(+1.56%)
Oct 04, 2012 1.240 1.280 1.240 1.280 5,500 +0.05(+3.98%)
Oct 02, 2012 1.231 1.231 1.231 0 -0.04(-3.07%)
Oct 01, 2012 1.285 1.285 1.270 1.270 3,000 +0.00(+0.00%)
Sep 28, 2012 1.270 1.270 1.270 1.270 200 -0.04(-3.06%)
Sep 27, 2012 1.272 1.330 1.272 1.310 17,300 +0.05(+3.98%)
Sep 26, 2012 1.250 1.260 1.250 1.260 3,500 +0.03(+2.44%)
Sep 24, 2012 1.230 1.230 1.230 0 -0.04(-3.15%)
Sep 21, 2012 1.320 1.320 1.270 1.270 19,600 +0.02(+1.80%)
Sep 20, 2012 1.248 1.248 1.248 1.248 2,500 +0.05(+3.79%)
Sep 19, 2012 1.190 1.202 1.190 1.202 10,800 +0.07(+5.93%)
Sep 18, 2012 1.090 1.135 1.090 1.135 3,000 -0.01(-1.16%)
Sep 17, 2012 1.148 1.148 1.148 1.148 200 -0.01(-1.03%)
Sep 14, 2012 1.122 1.175 1.120 1.160 49,814 +0.06(+5.37%)
Sep 13, 2012 1.031 1.110 1.031 1.101 3,200 +0.06(+5.85%)
Sep 12, 2012 0.9900 1.040 0.9900 1.040 16,830 +0.08(+7.88%)
Sep 11, 2012 0.9640 0.9640 0.9640 0.9640 2,000 +0.01(+1.47%)
Sep 10, 2012 0.9100 0.9500 0.9100 0.9500 23,939 +0.01(+1.60%)
Sep 07, 2012 0.9428 0.9428 0.9350 0.9350 2,510 +0.05(+6.13%)
Sep 06, 2012 0.8700 0.8810 0.8700 0.8810 19,500 +0.03(+3.40%)
Sep 05, 2012 0.8520 0.8520 0.8520 0.8520 3,000 -0.04(-4.75%)
Aug 31, 2012 0.8945 0.8945 0.8945 0 +0.01(+1.42%)
Aug 30, 2012 0.8794 0.8820 0.8794 0.8820 2,700 -0.05(-5.16%)
Aug 28, 2012 0.9300 0.9300 0.9300 0 -0.01(-0.69%)
Aug 27, 2012 0.9340 0.9365 0.9230 0.9365 48,600 +0.00(+0.48%)
Aug 24, 2012 0.9245 0.9320 0.9245 0.9320 8,100 +0.00(+0.22%)
Aug 23, 2012 0.9320 0.9320 0.9300 0.9300 25,000 +0.01(+1.31%)
Aug 21, 2012 0.9180 0.9180 0.9180 0 +0.04(+5.03%)
Aug 15, 2012 0.8740 0.8740 0.8740 0 -0.01(-1.24%)
Aug 11, 2012 0.8850 0.8850 0.8850 0 +0.00(+0.00%)
Aug 10, 2012 0.8850 0.8850 0.8850 0.8850 20,000 +0.03(+2.94%)
Aug 07, 2012 0.8597 0.8597 0.8597 0 +0.06(+7.46%)
Aug 06, 2012 0.7700 0.8000 0.7700 0.8000 1,648 +0.00(+0.38%)
Aug 03, 2012 0.7900 0.7970 0.7900 0.7970 900 -0.01(-1.60%)
Aug 02, 2012 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.01%)
Aug 01, 2012 0.8260 0.8260 0.8099 0.8099 3,500 -0.00(-0.38%)
Jul 31, 2012 0.8145 0.8220 0.8110 0.8130 57,200 -0.00(-0.37%)
Jul 30, 2012 0.8540 0.8540 0.8160 0.8160 9,000 +0.01(+0.74%)
Jul 27, 2012 0.8170 0.8170 0.8100 0.8100 19,100 +0.03(+3.85%)
Jul 26, 2012 0.7500 0.7800 0.7380 0.7800 276,000 +0.06(+7.59%)
Jul 25, 2012 0.7600 0.7600 0.7200 0.7250 494,200 -0.03(-3.35%)
Jul 24, 2012 0.7505 0.7505 0.7500 0.7501 20,000 -0.00(-0.12%)
Jul 23, 2012 0.7230 0.7510 0.7230 0.7510 900 -0.06(-7.56%)
Jul 20, 2012 0.8100 0.8124 0.8100 0.8124 20,200 -0.00(-0.50%)
Jul 19, 2012 0.8195 0.8195 0.8162 0.8165 6,000 +0.02(+2.42%)
Jul 18, 2012 0.7974 0.7974 0.7972 0.7972 10,000 -0.00(-0.60%)
Jul 17, 2012 0.8035 0.8035 0.8018 0.8020 22,000 -0.01(-1.11%)
Jul 16, 2012 0.8520 0.8520 0.8110 0.8110 107,800 -0.03(-3.80%)
Jul 14, 2012 0.8610 0.8610 0.8330 0.8430 13,400 +0.00(+0.00%)
Jul 13, 2012 0.8610 0.8610 0.8330 0.8430 13,400 -0.01(-1.71%)
Jul 12, 2012 0.8650 0.8650 0.8560 0.8577 20,400 -0.03(-3.63%)
Jul 11, 2012 0.9250 0.9250 0.8800 0.8900 11,300 -0.03(-2.94%)
Jul 10, 2012 0.8400 0.9200 0.8385 0.9170 180,100 +0.02(+1.89%)
Jul 09, 2012 0.9000 0.9000 0.9000 0.9000 14,000 -0.03(-3.23%)
Jul 06, 2012 0.9590 0.9590 0.9300 0.9300 2,800 -0.03(-3.53%)
Jul 05, 2012 0.9520 0.9997 0.9420 0.9640 134,600 +0.04(+4.78%)
Jul 03, 2012 0.9200 0.9200 0.9200 0.9200 27,500 -0.01(-1.08%)
Jun 29, 2012 0.9300 0.9300 0.9300 0 -0.00(-0.32%)
Jun 28, 2012 0.9340 0.9400 0.9240 0.9330 20,447 -0.02(-1.79%)
Jun 27, 2012 0.9500 0.9500 0.9500 0.9500 11,500 -0.05(-4.81%)
Jun 25, 2012 0.9980 0.9980 0.9980 0 -0.03(-3.11%)
Jun 21, 2012 1.030 1.030 1.030 0 -0.01(-0.96%)
Jun 20, 2012 1.040 1.040 1.020 1.040 8,000 +0.02(+1.96%)
Jun 19, 2012 1.021 1.021 1.020 1.020 30,500 -0.03(-2.86%)
Jun 15, 2012 1.050 1.050 1.050 0 +0.00(+0.05%)
Jun 14, 2012 1.050 1.050 1.050 1.050 25,000 +0.04(+3.91%)
Jun 13, 2012 1.030 1.030 1.010 1.010 7,000 -0.02(-1.94%)
Jun 12, 2012 1.040 1.050 1.030 1.030 15,395 +0.03(+3.38%)
Jun 11, 2012 0.9963 0.9963 0.9963 0.9963 3,600 -0.04(-4.20%)
Jun 08, 2012 1.030 1.040 1.030 1.040 1,400 -0.00(-0.38%)
Jun 07, 2012 1.045 1.045 1.040 1.044 1,000 +0.01(+1.36%)
Jun 06, 2012 1.000 1.030 1.000 1.030 1,000 +0.01(+0.98%)
Jun 01, 2012 1.020 1.020 1.020 0 -0.01(-0.97%)
May 25, 2012 1.030 1.030 1.030 1.030 0 +0.07(+7.29%)
May 23, 2012 0.9600 0.9600 0.9600 0 -0.06(-5.79%)
May 22, 2012 1.045 1.045 1.019 1.019 15,000 +0.08(+9.10%)
May 21, 2012 0.9800 0.9800 0.9340 0.9340 700 -0.03(-2.71%)
May 18, 2012 0.9865 0.9865 0.9560 0.9600 21,500 -0.01(-0.76%)
May 17, 2012 0.9905 1.002 0.9673 0.9674 109,500 -0.04(-4.22%)
May 16, 2012 0.9640 1.010 0.9600 1.010 15,900 +0.00(+0.00%)
May 15, 2012 1.107 1.107 1.010 1.010 54,600 -0.06(-5.61%)
May 14, 2012 1.070 1.080 0.9920 1.070 7,000 -0.13(-10.83%)
May 11, 2012 1.200 1.200 1.200 1.200 20,000 +0.02(+1.69%)
May 10, 2012 1.180 1.180 1.180 1.180 500 +0.02(+1.33%)
May 09, 2012 1.072 1.165 1.072 1.165 30,900 +0.04(+3.28%)
May 08, 2012 1.114 1.127 1.090 1.127 19,900 -0.03(-2.93%)
May 04, 2012 1.161 1.161 1.161 0 -0.05(-3.93%)
May 03, 2012 1.268 1.268 1.202 1.209 180,200 -0.02(-1.47%)
May 02, 2012 1.250 1.265 1.220 1.227 209,300 -0.05(-4.14%)
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.