Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevali Mining Corp (OP: TREVF )

N/A 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 (%)
Jan 29, 2021 0.1540 0.1540 0.1442 0.1484 41,100 -0.00(-2.82%)
Jan 28, 2021 0.1402 0.1539 0.1400 0.1527 172,477 +0.01(+5.38%)
Jan 27, 2021 0.1478 0.1540 0.1425 0.1449 120,650 -0.01(-5.91%)
Jan 26, 2021 0.1550 0.1581 0.1500 0.1540 98,564 -0.01(-4.64%)
Jan 25, 2021 0.1730 0.1730 0.1615 0.1615 67,091 -0.01(-4.44%)
Jan 22, 2021 0.1736 0.1740 0.1686 0.1690 66,400 -0.00(-0.53%)
Jan 21, 2021 0.1758 0.1760 0.1697 0.1699 126,251 -0.01(-3.36%)
Jan 20, 2021 0.1820 0.1820 0.1696 0.1758 340,154 -0.01(-4.97%)
Jan 19, 2021 0.1885 0.1905 0.1810 0.1850 86,467 -0.00(-1.80%)
Jan 15, 2021 0.1960 0.2100 0.1803 0.1884 154,200 -0.01(-6.27%)
Jan 14, 2021 0.1853 0.2057 0.1849 0.2010 555,005 +0.02(+8.06%)
Jan 13, 2021 0.1894 0.1894 0.1845 0.1860 30,421 -0.00(-1.48%)
Jan 12, 2021 0.1804 0.1893 0.1804 0.1888 122,707 +0.01(+4.89%)
Jan 11, 2021 0.1825 0.1879 0.1702 0.1800 272,385 -0.01(-3.12%)
Jan 08, 2021 0.1940 0.1940 0.1770 0.1858 139,200 -0.01(-4.08%)
Jan 07, 2021 0.1740 0.1939 0.1740 0.1937 135,731 +0.01(+5.85%)
Jan 06, 2021 0.1650 0.1933 0.1650 0.1830 1,226,911 +0.02(+10.91%)
Jan 05, 2021 0.1649 0.1650 0.1627 0.1650 142,744 +0.01(+3.13%)
Jan 04, 2021 0.1467 0.1622 0.1467 0.1600 100,113 +0.01(+5.40%)
Dec 31, 2020 0.1518 0.1518 0.1518 63,800 +0.00(+1.95%)
Dec 30, 2020 0.1440 0.1528 0.1440 0.1489 63,800 +0.00(+0.20%)
Dec 29, 2020 0.1406 0.1496 0.1406 0.1486 30,990 -0.00(-0.93%)
Dec 28, 2020 0.1410 0.1550 0.1400 0.1500 163,491 -0.00(-0.60%)
Dec 24, 2020 0.1519 0.1519 0.1485 0.1509 25,100 +0.01(+3.85%)
Dec 23, 2020 0.1516 0.1517 0.1453 0.1453 18,100 +0.00(+1.40%)
Dec 22, 2020 0.1395 0.1520 0.1395 0.1433 162,827 +0.00(+0.92%)
Dec 21, 2020 0.1555 0.1555 0.1420 0.1420 123,398 -0.02(-10.41%)
Dec 18, 2020 0.1507 0.1600 0.1507 0.1585 43,900 +0.00(+2.06%)
Dec 17, 2020 0.1557 0.1599 0.1550 0.1553 137,107 +0.00(+0.00%)
Dec 16, 2020 0.1609 0.1627 0.1521 0.1553 155,780 -0.00(-1.15%)
Dec 15, 2020 0.1460 0.1647 0.1460 0.1571 58,650 -0.00(-2.24%)
Dec 14, 2020 0.1620 0.1650 0.1521 0.1607 431,221 +0.01(+3.68%)
Dec 11, 2020 0.1673 0.1673 0.1519 0.1550 61,700 -0.00(-2.45%)
Dec 10, 2020 0.1480 0.1610 0.1480 0.1589 146,255 +0.01(+5.93%)
Dec 09, 2020 0.1486 0.1580 0.1472 0.1500 353,760 +0.00(+1.35%)
Dec 08, 2020 0.1524 0.1524 0.1450 0.1480 349,087 -0.00(-2.89%)
Dec 07, 2020 0.1533 0.1561 0.1500 0.1524 62,385 -0.00(-1.04%)
Dec 04, 2020 0.1530 0.1587 0.1500 0.1540 36,200 +0.00(+0.00%)
Dec 03, 2020 0.1420 0.1592 0.1420 0.1540 76,861 +0.01(+3.49%)
Dec 02, 2020 0.1469 0.1508 0.1421 0.1488 55,040 +0.00(+0.54%)
Dec 01, 2020 0.1563 0.1570 0.1425 0.1480 294,898 -0.00(-1.33%)
Nov 30, 2020 0.1673 0.1673 0.1494 0.1500 58,953 -0.02(-10.07%)
Nov 27, 2020 0.1551 0.1674 0.1551 0.1668 52,700 +0.02(+11.20%)
Nov 25, 2020 0.1600 0.1600 0.1400 0.1500 929,200 -0.02(-12.02%)
Nov 24, 2020 0.1558 0.1731 0.1544 0.1705 173,862 +0.02(+11.51%)
Nov 23, 2020 0.1617 0.1700 0.1510 0.1529 150,284 -0.02(-10.01%)
Nov 20, 2020 0.1532 0.1699 0.1526 0.1699 282,600 +0.01(+6.92%)
Nov 19, 2020 0.1629 0.1629 0.1442 0.1589 69,201 +0.01(+5.16%)
Nov 18, 2020 0.1323 0.1610 0.1307 0.1511 545,933 +0.02(+16.32%)
Nov 17, 2020 0.1110 0.1299 0.1110 0.1299 103,995 +0.00(+1.64%)
Nov 16, 2020 0.1200 0.1278 0.1195 0.1278 23,125 +0.01(+8.77%)
Nov 13, 2020 0.1170 0.1232 0.1110 0.1175 287,600 +0.00(+0.00%)
Nov 12, 2020 0.1215 0.1215 0.1175 0.1175 75,669 -0.00(-2.65%)
Nov 11, 2020 0.1239 0.1239 0.1207 0.1207 9,100 -0.00(-0.82%)
Nov 10, 2020 0.1250 0.1299 0.1217 0.1217 131,591 -0.01(-5.29%)
Nov 09, 2020 0.1285 0.1323 0.1273 0.1285 284,350 +0.01(+9.45%)
Nov 06, 2020 0.1200 0.1274 0.1159 0.1174 62,000 -0.00(-2.17%)
Nov 05, 2020 0.1100 0.1200 0.1080 0.1200 181,298 +0.02(+18.81%)
Nov 04, 2020 0.1010 0.1010 0.1010 0.1010 5,050 -0.00(-0.79%)
Nov 03, 2020 0.1028 0.1065 0.1018 0.1018 3,666 +0.01(+9.34%)
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.