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 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%)
May 03, 2021 0.1800 0.1845 0.1669 0.1715 148,802 +0.00(+0.65%)
Apr 30, 2021 0.1600 0.1704 0.1600 0.1704 34,000 +0.01(+4.41%)
Apr 29, 2021 0.1733 0.1733 0.1581 0.1632 519,866 -0.00(-1.98%)
Apr 28, 2021 0.1684 0.1684 0.1639 0.1665 181,375 +0.00(+0.79%)
Apr 27, 2021 0.1715 0.1743 0.1611 0.1652 158,084 +0.00(+1.29%)
Apr 26, 2021 0.1607 0.1698 0.1532 0.1631 659,537 +0.01(+6.74%)
Apr 23, 2021 0.1569 0.1569 0.1441 0.1528 138,000 +0.00(+0.26%)
Apr 22, 2021 0.1526 0.1561 0.1501 0.1524 28,264 -0.00(-0.39%)
Apr 21, 2021 0.1440 0.1566 0.1440 0.1530 63,049 +0.00(+1.26%)
Apr 20, 2021 0.1500 0.1602 0.1490 0.1511 63,471 -0.00(-0.33%)
Apr 19, 2021 0.1735 0.1735 0.1516 0.1516 28,094 -0.01(-5.19%)
Apr 16, 2021 0.1604 0.1697 0.1594 0.1599 120,900 -0.01(-5.33%)
Apr 15, 2021 0.1735 0.1735 0.1572 0.1689 245,147 +0.01(+7.72%)
Apr 14, 2021 0.1638 0.1638 0.1552 0.1568 46,072 +0.00(+0.77%)
Apr 13, 2021 0.1584 0.1632 0.1555 0.1556 154,574 -0.01(-4.89%)
Apr 12, 2021 0.1770 0.1770 0.1600 0.1636 76,875 -0.01(-3.59%)
Apr 09, 2021 0.1765 0.1765 0.1656 0.1697 180,400 +0.00(+1.56%)
Apr 08, 2021 0.1610 0.1683 0.1610 0.1671 397,073 +0.00(+2.64%)
Apr 07, 2021 0.1566 0.1630 0.1500 0.1628 148,246 +0.01(+7.74%)
Apr 06, 2021 0.1600 0.1600 0.1506 0.1511 187,503 -0.00(-2.52%)
Apr 05, 2021 0.1650 0.1700 0.1513 0.1550 24,654 +0.00(+0.26%)
Apr 01, 2021 0.1715 0.1715 0.1500 0.1546 12,700 +0.00(+2.59%)
Mar 31, 2021 0.1640 0.1640 0.1507 0.1507 16,163 -0.00(-1.50%)
Mar 30, 2021 0.1525 0.1549 0.1524 0.1530 54,266 +0.01(+3.73%)
Mar 29, 2021 0.1513 0.1627 0.1475 0.1475 17,629 -0.00(-2.32%)
Mar 26, 2021 0.1417 0.1650 0.1417 0.1510 408,900 +0.00(+2.30%)
Mar 25, 2021 0.1481 0.1600 0.1430 0.1476 232,133 -0.00(-2.57%)
Mar 24, 2021 0.1573 0.1573 0.1454 0.1515 15,613 +0.00(+2.71%)
Mar 23, 2021 0.1600 0.1600 0.1473 0.1475 34,324 -0.00(-2.32%)
Mar 22, 2021 0.1437 0.1558 0.1415 0.1510 19,113 -0.00(-1.95%)
Mar 19, 2021 0.1500 0.1571 0.1473 0.1540 238,300 -0.00(-2.53%)
Mar 18, 2021 0.1606 0.1700 0.1580 0.1580 127,859 -0.01(-4.65%)
Mar 17, 2021 0.1655 0.1660 0.1504 0.1657 37,475 +0.02(+11.81%)
Mar 16, 2021 0.1523 0.1572 0.1481 0.1482 22,904 -0.00(-2.44%)
Mar 15, 2021 0.1675 0.1800 0.1519 0.1519 41,886 -0.00(-0.33%)
Mar 12, 2021 0.1514 0.1569 0.1430 0.1524 42,700 -0.00(-2.50%)
Mar 11, 2021 0.1430 0.1575 0.1403 0.1563 307,032 +0.01(+9.68%)
Mar 10, 2021 0.1410 0.1431 0.1400 0.1425 105,143 +0.00(+3.04%)
Mar 09, 2021 0.1398 0.1468 0.1339 0.1383 110,898 +0.00(+0.44%)
Mar 08, 2021 0.1461 0.1468 0.1367 0.1377 72,470 -0.00(-2.34%)
Mar 05, 2021 0.1350 0.1425 0.1330 0.1410 140,100 +0.01(+7.63%)
Mar 04, 2021 0.1401 0.1470 0.1300 0.1310 326,106 -0.01(-8.90%)
Mar 03, 2021 0.1500 0.1520 0.1415 0.1438 379,401 -0.01(-5.39%)
Mar 02, 2021 0.1500 0.1520 0.1482 0.1520 232,182 -0.00(-1.30%)
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.