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 (%)
Jun 30, 2011 1.570 1.580 1.530 1.530 66,140 -0.05(-2.94%)
Jun 29, 2011 1.450 1.576 1.430 1.576 33,050 +0.18(+12.63%)
Jun 28, 2011 1.396 1.399 1.318 1.399 52,600 +0.03(+2.15%)
Jun 27, 2011 1.440 1.450 1.370 1.370 32,500 -0.08(-5.52%)
Jun 24, 2011 1.460 1.460 1.450 1.450 7,500 +0.00(+0.06%)
Jun 23, 2011 1.474 1.474 1.446 1.449 17,000 -0.01(-0.75%)
Jun 22, 2011 1.520 1.530 1.460 1.460 30,700 -0.04(-2.74%)
Jun 21, 2011 1.506 1.518 1.496 1.501 54,200 +0.00(+0.07%)
Jun 20, 2011 1.500 1.500 1.500 1.500 75,400 -0.03(-2.11%)
Jun 17, 2011 1.370 1.540 1.370 1.532 117,240 +0.21(+16.08%)
Jun 16, 2011 1.306 1.330 1.285 1.320 22,400 +0.01(+1.03%)
Jun 15, 2011 1.330 1.330 1.306 1.306 10,000 -0.01(-0.68%)
Jun 14, 2011 1.300 1.315 1.250 1.315 19,300 +0.04(+3.22%)
Jun 13, 2011 1.317 1.340 1.270 1.274 30,000 -0.09(-6.60%)
Jun 10, 2011 1.328 1.366 1.289 1.365 28,000 -0.02(-1.17%)
Jun 09, 2011 1.370 1.381 1.370 1.381 5,100 -0.03(-2.01%)
Jun 08, 2011 1.400 1.410 1.370 1.409 33,200 -0.03(-2.24%)
Jun 07, 2011 1.300 1.441 1.300 1.441 89,500 +0.15(+11.23%)
Jun 06, 2011 1.310 1.370 1.270 1.296 119,200 -0.09(-6.80%)
Jun 03, 2011 1.360 1.430 1.340 1.390 94,200 -0.31(-18.22%)
May 24, 2011 1.700 1.740 1.675 1.700 66,800 -0.05(-2.86%)
May 20, 2011 1.750 1.750 1.750 0 +0.05(+2.80%)
May 19, 2011 1.750 1.750 1.702 1.702 18,300 +0.00(+0.14%)
May 18, 2011 1.700 1.700 1.700 1.700 200 +0.11(+6.64%)
May 17, 2011 1.656 1.670 1.570 1.594 37,300 -0.05(-2.98%)
May 16, 2011 1.720 1.720 1.643 1.643 4,500 -0.07(-3.92%)
May 13, 2011 1.710 1.710 1.710 1.710 3,500 -0.08(-4.62%)
May 12, 2011 1.750 1.793 1.750 1.793 31,000 -0.03(-1.49%)
May 11, 2011 1.809 1.839 1.809 1.820 32,000 +0.00(+0.00%)
May 10, 2011 1.779 1.860 1.779 1.820 24,100 +0.02(+1.31%)
May 09, 2011 1.820 1.820 1.750 1.796 6,900 +0.01(+0.70%)
May 06, 2011 1.770 1.784 1.740 1.784 103,400 +0.02(+1.19%)
May 05, 2011 1.860 1.870 1.740 1.763 197,900 -0.11(-5.63%)
May 04, 2011 1.887 1.887 1.820 1.868 67,200 +0.04(+2.34%)
May 03, 2011 1.880 1.920 1.820 1.825 373,900 -0.07(-3.52%)
May 02, 2011 1.960 1.970 1.892 1.892 43,200 -0.07(-3.52%)
Apr 29, 2011 1.848 1.961 1.848 1.961 94,600 +0.12(+6.26%)
Apr 28, 2011 1.770 1.885 1.760 1.846 150,500 +0.11(+6.18%)
Apr 27, 2011 1.770 1.810 1.720 1.738 38,400 -0.02(-0.89%)
Apr 26, 2011 1.820 1.845 1.753 1.754 83,300 -0.07(-4.03%)
Apr 25, 2011 1.910 1.940 1.827 1.827 232,850 -0.11(-5.80%)
Apr 21, 2011 1.910 1.967 1.896 1.940 78,000 +0.04(+2.02%)
Apr 20, 2011 1.920 1.966 1.880 1.902 118,300 -0.01(-0.30%)
Apr 19, 2011 1.875 1.951 1.873 1.907 117,100 -0.00(-0.14%)
Apr 18, 2011 1.950 1.950 1.850 1.910 85,550 -0.04(-2.17%)
Apr 15, 2011 2.005 2.005 1.841 1.952 66,200 -0.08(-4.02%)
Apr 14, 2011 2.086 2.090 2.030 2.034 66,545 -0.06(-2.76%)
Apr 13, 2011 2.155 2.155 2.088 2.092 47,900 -0.05(-2.25%)
Apr 12, 2011 2.182 2.182 2.138 2.140 53,300 -0.04(-1.81%)
Apr 11, 2011 2.290 2.290 2.159 2.179 107,238 -0.12(-5.06%)
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.