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 (%)
Sep 28, 2018 0.5719 0.5800 0.5719 0.5800 4,600 +0.03(+5.02%)
Sep 27, 2018 0.5500 0.5523 0.5400 0.5523 16,600 -0.00(-0.27%)
Sep 26, 2018 0.5826 0.5826 0.5410 0.5538 235,459 -0.02(-4.04%)
Sep 25, 2018 0.5772 0.5796 0.5700 0.5771 40,325 -0.01(-1.70%)
Sep 24, 2018 0.5966 0.5966 0.5760 0.5871 12,300 -0.01(-0.91%)
Sep 21, 2018 0.5680 0.6132 0.5680 0.5925 37,700 +0.01(+2.51%)
Sep 20, 2018 0.5838 0.5838 0.5727 0.5780 32,500 +0.02(+3.94%)
Sep 19, 2018 0.5500 0.5561 0.5500 0.5561 3,700 +0.00(+0.22%)
Sep 18, 2018 0.5442 0.5549 0.5442 0.5549 1,600 +0.02(+2.89%)
Sep 17, 2018 0.5423 0.5450 0.5371 0.5393 7,250 -0.01(-0.96%)
Sep 14, 2018 0.5445 0.5445 0.5445 0.5445 1,000 +0.00(+0.39%)
Sep 13, 2018 0.5450 0.5450 0.5424 0.5424 4,101 -0.01(-2.16%)
Sep 12, 2018 0.5177 0.5544 0.5177 0.5544 59,050 +0.04(+7.11%)
Sep 11, 2018 0.5172 0.5179 0.5172 0.5176 9,595 -0.02(-4.09%)
Sep 10, 2018 0.5297 0.5397 0.5297 0.5397 5,200 -0.01(-1.42%)
Sep 07, 2018 0.5477 0.5477 0.5475 0.5475 3,000 -0.01(-2.09%)
Sep 06, 2018 0.5592 0.5592 0.5592 0.5592 2,000 +0.01(+2.59%)
Sep 05, 2018 0.5696 0.5767 0.5451 0.5451 42,659 -0.01(-2.50%)
Sep 04, 2018 0.5635 0.5685 0.5561 0.5591 11,161 -0.02(-3.14%)
Aug 31, 2018 0.5772 0.5772 0.5772 0 -0.00(-0.10%)
Aug 30, 2018 0.6010 0.6010 0.5778 0.5778 8,250 -0.03(-5.28%)
Aug 29, 2018 0.6100 0.6131 0.6029 0.6100 5,624 +0.01(+1.24%)
Aug 28, 2018 0.6190 0.6271 0.6025 0.6025 81,950 +0.02(+4.15%)
Aug 27, 2018 0.5400 0.6017 0.5400 0.5785 63,984 +0.02(+4.05%)
Aug 24, 2018 0.5140 0.5600 0.5140 0.5560 45,300 +0.03(+4.91%)
Aug 23, 2018 0.5205 0.5300 0.5205 0.5300 5,700 -0.01(-1.92%)
Aug 22, 2018 0.5450 0.5450 0.5404 0.5404 13,500 +0.00(+0.07%)
Aug 21, 2018 0.5441 0.5600 0.5292 0.5400 26,485 +0.01(+1.07%)
Aug 20, 2018 0.5279 0.5358 0.5279 0.5343 13,992 -0.01(-1.44%)
Aug 17, 2018 0.5434 0.5444 0.5358 0.5421 50,400 +0.01(+2.71%)
Aug 16, 2018 0.4989 0.5278 0.4989 0.5278 15,968 +0.04(+7.43%)
Aug 15, 2018 0.5035 0.5035 0.4540 0.4913 111,050 -0.02(-4.53%)
Aug 14, 2018 0.5196 0.5278 0.5122 0.5146 186,829 -0.02(-4.12%)
Aug 13, 2018 0.5461 0.5561 0.5308 0.5367 36,648 -0.02(-3.05%)
Aug 10, 2018 0.5728 0.5728 0.5400 0.5536 99,700 -0.03(-4.93%)
Aug 09, 2018 0.5830 0.5908 0.5823 0.5823 35,700 -0.02(-2.56%)
Aug 08, 2018 0.5976 0.6002 0.5893 0.5976 68,690 +0.01(+1.63%)
Aug 07, 2018 0.5922 0.5922 0.5830 0.5880 16,000 +0.00(+0.51%)
Aug 06, 2018 0.5500 0.6075 0.5500 0.5850 4,650 -0.01(-1.32%)
Aug 03, 2018 0.5928 0.5928 0.5928 0.5928 1,400 +0.00(+0.29%)
Aug 02, 2018 0.5950 0.5950 0.5900 0.5911 7,600 -0.01(-1.53%)
Aug 01, 2018 0.6007 0.6010 0.6003 0.6003 203,500 -0.02(-2.72%)
Jul 31, 2018 0.6100 0.6171 0.5904 0.6171 28,510 +0.01(+2.14%)
Jul 30, 2018 0.6067 0.6067 0.5983 0.6042 7,150 +0.00(+0.25%)
Jul 27, 2018 0.6193 0.6194 0.6027 0.6027 16,000 +0.00(+0.06%)
Jul 26, 2018 0.6205 0.6210 0.6023 0.6023 66,646 -0.03(-4.06%)
Jul 25, 2018 0.6211 0.6278 0.6200 0.6278 5,900 +0.01(+1.22%)
Jul 24, 2018 0.6400 0.6472 0.6202 0.6202 65,550 +0.01(+0.83%)
Jul 23, 2018 0.6200 0.6241 0.6146 0.6151 12,230 -0.01(-1.62%)
Jul 20, 2018 0.6400 0.6400 0.6249 0.6252 2,800 +0.02(+2.98%)
Jul 19, 2018 0.6072 0.6197 0.6023 0.6071 140,050 -0.06(-8.40%)
Jul 18, 2018 0.5851 0.6628 0.5838 0.6628 140,834 +0.09(+15.51%)
Jul 17, 2018 0.5699 0.5837 0.5600 0.5738 32,890 +0.01(+1.83%)
Jul 16, 2018 0.5864 0.5879 0.5625 0.5635 27,150 -0.02(-4.07%)
Jul 13, 2018 0.5757 0.5888 0.5666 0.5874 71,442 +0.00(+0.07%)
Jul 12, 2018 0.6204 0.6204 0.5828 0.5870 46,555 -0.02(-3.72%)
Jul 11, 2018 0.6500 0.6500 0.5995 0.6097 220,712 -0.05(-6.99%)
Jul 10, 2018 0.6615 0.6625 0.6521 0.6555 25,500 -0.04(-5.25%)
Jul 09, 2018 0.6426 0.6426 0.6426 0.6918 62,480 +0.05(+7.59%)
Jul 06, 2018 0.6168 0.6450 0.6168 0.6430 202,440 +0.01(+2.10%)
Jul 05, 2018 0.6366 0.6570 0.6220 0.6298 97,593 -0.00(-0.53%)
Jul 03, 2018 0.6332 0.6332 0.6332 0 -0.06(-8.24%)
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.