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 (%)
Jul 30, 2021 0.1778 0.1779 0.1721 0.1760 226,119 +0.00(+0.57%)
Jul 29, 2021 0.1723 0.1772 0.1705 0.1750 30,637 +0.01(+4.60%)
Jul 28, 2021 0.1571 0.1681 0.1571 0.1673 44,600 +0.00(+2.51%)
Jul 27, 2021 0.1635 0.1674 0.1630 0.1632 46,592 -0.00(-2.04%)
Jul 26, 2021 0.1720 0.1720 0.1629 0.1666 8,878 -0.00(-1.54%)
Jul 23, 2021 0.1637 0.1756 0.1637 0.1692 31,194 +0.00(+0.95%)
Jul 22, 2021 0.1670 0.1676 0.1623 0.1676 2,091 +0.00(+0.00%)
Jul 21, 2021 0.1613 0.1683 0.1613 0.1676 62,213 +0.01(+3.46%)
Jul 20, 2021 0.1545 0.1633 0.1545 0.1620 14,253 +0.00(+1.31%)
Jul 19, 2021 0.1640 0.1674 0.1599 0.1599 54,645 -0.01(-6.27%)
Jul 16, 2021 0.1707 0.1800 0.1706 0.1706 119,356 -0.01(-3.62%)
Jul 15, 2021 0.1791 0.1801 0.1744 0.1770 52,561 -0.00(-1.61%)
Jul 14, 2021 0.1815 0.1815 0.1760 0.1799 4,596 +0.00(+2.22%)
Jul 13, 2021 0.1801 0.1803 0.1760 0.1760 14,036 -0.01(-2.82%)
Jul 12, 2021 0.1870 0.1870 0.1620 0.1811 37,509 -0.00(-0.06%)
Jul 09, 2021 0.1590 0.1812 0.1590 0.1812 50,413 +0.01(+3.25%)
Jul 08, 2021 0.1757 0.1890 0.1708 0.1755 56,556 -0.01(-2.99%)
Jul 07, 2021 0.2000 0.2000 0.1755 0.1809 60,266 +0.00(+0.39%)
Jul 06, 2021 0.1907 0.1907 0.1800 0.1802 88,853 -0.00(-0.77%)
Jul 02, 2021 0.1749 0.1816 0.1700 0.1816 29,750 +0.00(+2.02%)
Jul 01, 2021 0.1651 0.1823 0.1651 0.1780 7,344 +0.00(+0.39%)
Jun 30, 2021 0.1751 0.1778 0.1693 0.1773 55,635 +0.00(+0.91%)
Jun 29, 2021 0.1784 0.1803 0.1744 0.1757 111,082 -0.00(-1.51%)
Jun 28, 2021 0.1723 0.1800 0.1723 0.1784 428,119 -0.00(-0.56%)
Jun 25, 2021 0.1871 0.1871 0.1745 0.1794 37,841 +0.01(+3.04%)
Jun 24, 2021 0.1868 0.1900 0.1741 0.1741 48,806 -0.01(-4.86%)
Jun 23, 2021 0.1789 0.1842 0.1786 0.1830 145,370 +0.00(+0.27%)
Jun 22, 2021 0.1737 0.1920 0.1737 0.1825 70,423 +0.00(+2.13%)
Jun 21, 2021 0.1690 0.1818 0.1665 0.1787 708,020 +0.00(+2.11%)
Jun 18, 2021 0.1815 0.1815 0.1725 0.1750 610,461 -0.01(-3.47%)
Jun 17, 2021 0.1900 0.1900 0.1746 0.1813 1,350,747 -0.00(-0.77%)
Jun 16, 2021 0.1748 0.1843 0.1748 0.1827 664,346 +0.01(+3.75%)
Jun 15, 2021 0.1958 0.1958 0.1761 0.1761 1,127,176 -0.02(-9.37%)
Jun 14, 2021 0.2018 0.2019 0.1943 0.1943 423,809 -0.00(-1.87%)
Jun 11, 2021 0.1890 0.2021 0.1890 0.1980 19,169 -0.00(-0.20%)
Jun 10, 2021 0.1992 0.2040 0.1982 0.1984 43,909 +0.00(+0.10%)
Jun 09, 2021 0.2072 0.2099 0.1982 0.1982 259,624 -0.01(-3.97%)
Jun 08, 2021 0.1915 0.2072 0.1915 0.2064 62,909 +0.01(+3.20%)
Jun 07, 2021 0.2200 0.2200 0.2000 0.2000 1,440,392 -0.01(-5.12%)
Jun 04, 2021 0.2111 0.2115 0.2100 0.2108 76,012 +0.00(+0.38%)
Jun 03, 2021 0.2175 0.2175 0.2100 0.2100 64,562 -0.01(-3.76%)
Jun 02, 2021 0.2139 0.2182 0.2136 0.2182 9,026 +0.00(+1.54%)
Jun 01, 2021 0.2203 0.2206 0.2110 0.2149 101,007 +0.00(+1.56%)
May 28, 2021 0.2008 0.2136 0.2008 0.2116 99,903 +0.00(+1.49%)
May 27, 2021 0.1935 0.2101 0.1935 0.2085 1,547,323 +0.01(+3.12%)
May 26, 2021 0.2000 0.2028 0.2000 0.2022 205,102 +0.00(+1.10%)
May 25, 2021 0.2043 0.2078 0.1990 0.2000 1,339,532 -0.00(-2.10%)
May 24, 2021 0.2100 0.2100 0.2000 0.2043 59,073 -0.00(-2.06%)
May 21, 2021 0.2240 0.2242 0.2064 0.2086 227,351 -0.01(-5.31%)
May 20, 2021 0.2190 0.2230 0.2131 0.2203 63,164 +0.01(+3.82%)
May 19, 2021 0.2200 0.2200 0.2101 0.2122 228,321 -0.01(-5.23%)
May 18, 2021 0.2009 0.2286 0.2005 0.2239 1,568,765 +0.03(+13.02%)
May 17, 2021 0.2024 0.2170 0.1971 0.1981 1,177,734 -0.00(-0.95%)
May 14, 2021 0.2230 0.2230 0.1980 0.2000 264,450 -0.01(-2.91%)
May 13, 2021 0.2150 0.2150 0.2010 0.2060 143,770 -0.01(-3.74%)
May 12, 2021 0.2140 0.2178 0.2022 0.2140 841,194 +0.00(+1.23%)
May 11, 2021 0.2046 0.2270 0.1885 0.2114 204,671 +0.00(+0.86%)
May 10, 2021 0.2123 0.2239 0.2071 0.2096 292,439 -0.00(-2.28%)
May 07, 2021 0.1972 0.2204 0.1927 0.2145 617,779 +0.03(+14.10%)
May 06, 2021 0.1898 0.1966 0.1846 0.1880 589,352 +0.00(+2.62%)
May 05, 2021 0.1882 0.1882 0.1817 0.1832 373,863 +0.00(+2.35%)
May 04, 2021 0.1810 0.1831 0.1747 0.1790 402,173 +0.01(+4.37%)
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.