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 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%)
Apr 01, 2014 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Mar 31, 2014 0.8920 0.9200 0.8920 0.9100 22,550 +0.05(+5.20%)
Mar 27, 2014 0.8650 0.8650 0.8650 0 +0.01(+0.58%)
Mar 26, 2014 0.9000 0.9020 0.8600 0.8600 29,500 -0.05(-5.39%)
Mar 25, 2014 0.9090 0.9090 0.9090 0.9090 1,000 -0.00(-0.48%)
Mar 24, 2014 0.9200 0.9200 0.9130 0.9134 6,490 +0.00(+0.04%)
Mar 21, 2014 0.9340 0.9530 0.9070 0.9130 401,600 -0.01(-0.76%)
Mar 20, 2014 0.9200 0.9200 0.9200 0.9200 10,000 -0.01(-0.86%)
Mar 18, 2014 0.9280 0.9280 0.9280 0.9280 0 -0.04(-4.53%)
Mar 17, 2014 0.9810 0.9810 0.9720 0.9720 101,103 +0.01(+0.52%)
Mar 14, 2014 1.007 1.020 0.9670 0.9670 0 -0.06(-6.12%)
Mar 13, 2014 1.020 1.030 1.001 1.030 11,720 +0.04(+4.04%)
Mar 12, 2014 0.9601 0.9940 0.9540 0.9900 24,200 +0.02(+2.24%)
Mar 11, 2014 1.010 1.010 0.9600 0.9683 128,400 -0.04(-4.24%)
Mar 10, 2014 1.040 1.040 1.010 1.011 33,770 -0.03(-2.49%)
Mar 07, 2014 1.051 1.066 1.037 1.037 0 -0.04(-3.99%)
Mar 06, 2014 1.070 1.080 1.070 1.080 49,000 +0.03(+2.87%)
Mar 05, 2014 1.020 1.070 1.020 1.050 58,250 +0.05(+5.00%)
Mar 04, 2014 1.020 1.020 1.000 1.000 27,500 -0.02(-1.96%)
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.