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 (%)
May 31, 2018 0.8083 0.8083 0.7993 0.8058 45,362 +0.01(+0.73%)
May 30, 2018 0.7763 0.8180 0.7763 0.8000 52,134 +0.02(+2.01%)
May 29, 2018 0.7700 0.8120 0.7700 0.7842 155,744 -0.01(-1.36%)
May 25, 2018 0.7950 0.7950 0.7950 0 -0.02(-2.91%)
May 24, 2018 0.8442 0.8537 0.8096 0.8188 116,106 -0.04(-4.79%)
May 23, 2018 0.8700 0.8807 0.8536 0.8600 74,416 -0.02(-1.95%)
May 22, 2018 0.8816 0.9000 0.8736 0.8771 59,490 +0.01(+1.40%)
May 21, 2018 0.8440 0.8660 0.8301 0.8650 44,836 +0.01(+1.69%)
May 18, 2018 0.8585 0.8700 0.8380 0.8506 51,556 -0.01(-1.38%)
May 17, 2018 0.8632 0.8802 0.8570 0.8625 348,412 -0.02(-1.99%)
May 16, 2018 0.8640 0.8900 0.8605 0.8800 516,735 +0.01(+0.85%)
May 15, 2018 0.8800 0.8880 0.8677 0.8726 55,079 -0.02(-2.18%)
May 14, 2018 0.8815 0.8989 0.8815 0.8920 35,216 +0.00(+0.39%)
May 11, 2018 0.8800 0.9044 0.8633 0.8886 110,337 -0.02(-2.03%)
May 10, 2018 0.8965 0.9200 0.8965 0.9070 15,540 -0.01(-0.91%)
May 09, 2018 0.9015 0.9153 0.9000 0.9153 58,000 +0.02(+1.94%)
May 08, 2018 0.9103 0.9103 0.8849 0.8979 34,617 -0.01(-1.55%)
May 07, 2018 0.9040 0.9200 0.9000 0.9120 49,800 +0.01(+1.15%)
May 04, 2018 0.9000 0.9109 0.9000 0.9016 122,002 -0.00(-0.10%)
May 03, 2018 0.9006 0.9104 0.8974 0.9025 6,978 -0.00(-0.52%)
May 02, 2018 0.8871 0.9097 0.8871 0.9072 130,468 +0.00(+0.24%)
May 01, 2018 0.9300 0.9300 0.9050 0.9050 33,385 -0.02(-2.63%)
Apr 30, 2018 0.9100 0.9294 0.9100 0.9294 6,099 +0.02(+1.94%)
Apr 27, 2018 0.9100 0.9117 0.9001 0.9117 14,780 -0.01(-0.79%)
Apr 26, 2018 0.9300 0.9300 0.9000 0.9190 55,177 +0.01(+1.26%)
Apr 25, 2018 0.9200 0.9200 0.9041 0.9076 26,806 -0.02(-2.27%)
Apr 24, 2018 0.9494 0.9593 0.9287 0.9287 6,007 -0.01(-1.46%)
Apr 23, 2018 0.9700 0.9740 0.9425 0.9425 11,368 -0.04(-3.72%)
Apr 20, 2018 0.9663 0.9821 0.9663 0.9789 21,991 +0.01(+1.43%)
Apr 19, 2018 0.9494 0.9726 0.9494 0.9651 8,932 +0.01(+1.19%)
Apr 18, 2018 0.9638 0.9738 0.9450 0.9537 386,600 +0.01(+0.81%)
Apr 17, 2018 0.9631 0.9898 0.9450 0.9460 59,650 -0.00(-0.31%)
Apr 16, 2018 0.9279 0.9564 0.9279 0.9490 127,187 +0.02(+2.04%)
Apr 13, 2018 0.9470 0.9470 0.9206 0.9300 56,750 -0.01(-1.51%)
Apr 12, 2018 0.9537 0.9717 0.9433 0.9443 110,750 -0.03(-3.49%)
Apr 11, 2018 1.000 1.000 0.9774 0.9784 87,777 -0.02(-1.60%)
Apr 10, 2018 0.9630 0.9943 0.9630 0.9943 44,533 +0.02(+2.56%)
Apr 09, 2018 0.9800 0.9920 0.9695 0.9695 46,386 -0.02(-1.96%)
Apr 06, 2018 1.000 1.009 0.9856 0.9889 10,078 -0.02(-1.79%)
Apr 05, 2018 0.9900 1.020 0.9900 1.007 148,155 +0.02(+1.72%)
Apr 04, 2018 0.9605 0.9899 0.9100 0.9899 248,694 +0.03(+3.10%)
Apr 03, 2018 0.9590 0.9800 0.9590 0.9601 37,856 -0.00(-0.45%)
Apr 02, 2018 1.020 1.020 0.9500 0.9644 282,709 -0.05(-4.47%)
Mar 29, 2018 1.010 1.010 1.010 0 +0.06(+5.84%)
Mar 28, 2018 0.9607 0.9766 0.9403 0.9538 71,760 -0.03(-2.66%)
Mar 27, 2018 1.020 1.020 0.9760 0.9799 33,758 -0.02(-1.54%)
Mar 26, 2018 0.9900 1.004 0.9718 0.9952 44,500 +0.01(+0.53%)
Mar 23, 2018 1.030 1.030 0.9792 0.9900 81,539 -0.04(-3.88%)
Mar 22, 2018 1.070 1.073 1.030 1.030 34,137 -0.05(-4.63%)
Mar 21, 2018 1.059 1.088 1.050 1.080 24,350 +0.02(+2.36%)
Mar 20, 2018 1.075 1.089 1.040 1.055 99,110 -0.02(-2.31%)
Mar 19, 2018 1.100 1.100 1.075 1.080 62,125 -0.02(-1.82%)
Mar 16, 2018 1.082 1.100 1.070 1.100 19,180 +0.03(+2.80%)
Mar 15, 2018 1.056 1.090 1.056 1.070 9,800 -0.01(-0.93%)
Mar 14, 2018 1.100 1.100 1.060 1.080 58,368 -0.02(-1.82%)
Mar 13, 2018 1.140 1.160 1.100 1.100 57,882 -0.03(-2.65%)
Mar 12, 2018 1.110 1.130 1.100 1.130 28,554 +0.03(+2.73%)
Mar 09, 2018 1.040 1.100 1.040 1.100 46,570 +0.06(+5.44%)
Mar 08, 2018 1.060 1.060 1.026 1.043 92,348 -0.02(-1.59%)
Mar 07, 2018 1.080 1.080 1.060 1.060 42,225 -0.03(-2.74%)
Mar 06, 2018 1.062 1.101 1.062 1.090 35,384 +0.03(+2.74%)
Mar 05, 2018 1.101 1.106 1.061 1.061 48,097 -0.07(-6.03%)
Mar 02, 2018 1.130 1.140 1.120 1.129 26,154 -0.04(-3.50%)
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.