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 (%)
Jun 30, 2014 1.010 1.020 1.009 1.020 27,365 +0.01(+0.99%)
Jun 27, 2014 1.000 1.050 1.000 1.010 17,327 +0.04(+4.45%)
Jun 26, 2014 0.9700 0.9750 0.9630 0.9670 30,000 -0.00(-0.31%)
Jun 25, 2014 0.9560 0.9700 0.9500 0.9700 6,300 +0.01(+1.04%)
Jun 24, 2014 0.9700 0.9800 0.9530 0.9600 36,500 -0.00(-0.41%)
Jun 23, 2014 0.9740 0.9840 0.9640 0.9640 23,570 +0.02(+2.01%)
Jun 20, 2014 0.9330 0.9520 0.9240 0.9450 23,135 +0.02(+2.72%)
Jun 19, 2014 0.9100 0.9200 0.9100 0.9200 8,771 +0.03(+3.49%)
Jun 18, 2014 0.8890 0.8890 0.8890 0.8890 6,500 +0.01(+1.14%)
Jun 17, 2014 0.8790 0.8790 0.8790 0.8790 6,400 -0.00(-0.11%)
Jun 13, 2014 0.8800 0.8800 0.8800 0 -0.04(-4.09%)
Jun 12, 2014 0.9100 0.9250 0.8976 0.9175 114,900 +0.01(+1.36%)
Jun 11, 2014 0.9335 0.9400 0.9052 0.9052 6,100 -0.02(-2.13%)
Jun 10, 2014 0.9300 0.9300 0.9249 0.9249 16,646 +0.01(+1.53%)
Jun 06, 2014 0.9110 0.9110 0.9110 0.9110 2,000 -0.03(-2.88%)
Jun 05, 2014 0.9260 0.9500 0.9260 0.9380 3,150 +0.01(+0.97%)
Jun 04, 2014 0.9090 0.9290 0.9090 0.9290 8,401 +0.04(+4.38%)
Jun 03, 2014 0.8900 0.8900 0.8900 0.8900 500 +0.01(+0.56%)
Jun 02, 2014 0.8850 0.8850 0.8850 0.8850 10,000 +0.01(+0.74%)
May 30, 2014 0.8449 0.8785 0.8400 0.8785 133,000 -0.00(-0.40%)
May 29, 2014 0.9060 0.9060 0.8820 0.8820 2,315 -0.01(-0.56%)
May 28, 2014 0.9091 0.9500 0.8870 0.8870 8,522 -0.04(-3.88%)
May 27, 2014 0.9100 0.9300 0.9100 0.9228 25,630 +0.01(+0.90%)
May 23, 2014 0.9146 0.9146 0.9146 0 -0.01(-0.91%)
May 22, 2014 0.9320 0.9320 0.9230 0.9230 2,750 -0.02(-1.81%)
May 19, 2014 0.9400 0.9400 0.9400 0.9400 0 +0.02(+1.79%)
May 16, 2014 0.9236 0.9236 0.9235 0.9235 10,120 -0.01(-0.98%)
May 15, 2014 0.9710 0.9710 0.9221 0.9326 40,070 -0.04(-3.76%)
May 14, 2014 0.9300 0.9690 0.9300 0.9690 4,250 +0.02(+2.22%)
May 13, 2014 0.9210 0.9500 0.9210 0.9480 23,010 +0.01(+0.86%)
May 12, 2014 0.9430 0.9430 0.9399 0.9399 2,900 -0.01(-1.06%)
May 07, 2014 0.9500 0.9500 0.9500 0 -0.02(-1.86%)
May 06, 2014 0.9680 0.9680 0.9680 0.9680 1,000 +0.01(+1.45%)
May 05, 2014 0.9897 0.9897 0.9542 0.9542 490 -0.05(-4.58%)
May 02, 2014 1.010 1.010 1.000 1.000 22,515 +0.01(+1.16%)
May 01, 2014 0.9878 0.9885 0.9878 0.9885 4,082 -0.01(-1.15%)
Apr 30, 2014 1.020 1.021 0.9960 1.000 4,150 -0.03(-2.91%)
Apr 29, 2014 1.010 1.038 1.010 1.030 7,050 +0.03(+3.00%)
Apr 28, 2014 1.020 1.025 1.000 1.000 2,485 -0.03(-2.90%)
Apr 25, 2014 1.010 1.030 1.010 1.030 2,495 +0.04(+3.72%)
Apr 24, 2014 0.9900 1.000 0.9900 0.9930 14,300 +0.04(+4.20%)
Apr 23, 2014 0.9300 0.9695 0.9300 0.9530 77,194 +0.03(+3.59%)
Apr 22, 2014 0.9129 0.9300 0.9129 0.9200 6,160 +0.02(+1.98%)
Apr 21, 2014 0.9477 0.9477 0.9020 0.9021 23,498 -0.04(-4.03%)
Apr 17, 2014 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Apr 16, 2014 0.9060 0.9200 0.9060 0.9200 4,000 +0.02(+2.74%)
Apr 15, 2014 0.9060 0.9138 0.8955 0.8955 23,000 -0.05(-5.24%)
Apr 14, 2014 0.9343 0.9450 0.9340 0.9450 35,262 +0.03(+3.05%)
Apr 11, 2014 0.9170 0.9170 0.9170 0.9170 0 -0.03(-3.07%)
Apr 10, 2014 0.9727 0.9727 0.9280 0.9460 9,870 +0.02(+1.94%)
Apr 09, 2014 0.9300 0.9300 0.9280 0.9280 1,340 -0.03(-3.06%)
Apr 08, 2014 0.9573 0.9573 0.9573 0.9573 1,000 +0.03(+2.94%)
Apr 07, 2014 0.9300 0.9300 0.9300 0.9300 300 +0.01(+0.76%)
Apr 04, 2014 0.9230 0.9230 0.9230 0.9230 0 +0.01(+1.43%)
Apr 03, 2014 0.9380 0.9380 0.9100 0.9100 10,000 -0.01(-1.09%)
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.