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 29, 2020 0.0480 0.0495 0.0480 0.0495 1,300 -0.00(-7.65%)
May 28, 2020 0.0500 0.0540 0.0500 0.0536 41,101 +0.00(+6.14%)
May 27, 2020 0.0495 0.0533 0.0471 0.0505 529,958 +0.00(+1.00%)
May 26, 2020 0.0543 0.0558 0.0491 0.0500 90,394 +0.00(+0.00%)
May 22, 2020 0.0540 0.0540 0.0490 0.0500 307,200 -0.01(-11.50%)
May 21, 2020 0.0500 0.0565 0.0490 0.0565 20,483 +0.01(+10.78%)
May 20, 2020 0.0590 0.0590 0.0487 0.0510 113,450 -0.01(-11.30%)
May 19, 2020 0.0486 0.0575 0.0450 0.0575 146,796 -0.00(-4.17%)
May 18, 2020 0.0520 0.0600 0.0495 0.0600 177,530 +0.01(+24.74%)
May 15, 2020 0.0500 0.0508 0.0451 0.0481 218,600 -0.00(-7.85%)
May 14, 2020 0.0570 0.0570 0.0447 0.0522 2,067,230 -0.01(-13.00%)
May 13, 2020 0.0630 0.0630 0.0521 0.0600 36,650 +0.00(+0.17%)
May 12, 2020 0.0590 0.0599 0.0590 0.0599 15,000 +0.00(+5.09%)
May 11, 2020 0.0594 0.0620 0.0550 0.0570 106,333 +0.00(+7.34%)
May 08, 2020 0.0580 0.0638 0.0531 0.0531 65,000 -0.01(-11.65%)
May 07, 2020 0.0577 0.0605 0.0560 0.0601 60,194 -0.00(-5.06%)
May 06, 2020 0.0593 0.0638 0.0584 0.0633 453,811 +0.00(+3.77%)
May 05, 2020 0.0606 0.0645 0.0606 0.0610 101,472 -0.00(-6.87%)
May 04, 2020 0.0639 0.0688 0.0580 0.0655 2,811,196 -0.00(-0.30%)
May 01, 2020 0.0720 0.0720 0.0646 0.0657 97,200 -0.01(-17.88%)
Apr 30, 2020 0.0752 0.0800 0.0752 0.0800 6,136 +0.01(+12.04%)
Apr 28, 2020 0.0714 0.0714 0.0714 0 +0.01(+9.17%)
Apr 27, 2020 0.0800 0.0800 0.0654 0.0654 152,700 -0.00(-6.57%)
Apr 24, 2020 0.0698 0.0700 0.0690 0.0700 4,700 +0.00(+6.06%)
Apr 23, 2020 0.0800 0.0800 0.0651 0.0660 9,026 -0.00(-0.15%)
Apr 22, 2020 0.0661 0.0661 0.0661 0.0661 1,000 -0.00(-1.05%)
Apr 21, 2020 0.0664 0.0668 0.0664 0.0668 35,050 -0.00(-4.02%)
Apr 20, 2020 0.0746 0.0746 0.0696 0.0696 102,150 +0.00(+0.72%)
Apr 17, 2020 0.0800 0.0833 0.0691 0.0691 55,600 -0.01(-10.14%)
Apr 16, 2020 0.0800 0.0800 0.0769 0.0769 8,428 -0.00(-4.94%)
Apr 15, 2020 0.0800 0.0809 0.0700 0.0809 39,643 +0.00(+3.72%)
Apr 14, 2020 0.0890 0.0890 0.0780 0.0780 48,700 -0.00(-1.02%)
Apr 13, 2020 0.0787 0.0788 0.0787 0.0788 2,100 +0.00(+2.34%)
Apr 09, 2020 0.0730 0.0813 0.0702 0.0770 311,900 +0.00(+6.35%)
Apr 08, 2020 0.0690 0.0724 0.0670 0.0724 8,500 -0.00(-0.96%)
Apr 07, 2020 0.0650 0.0731 0.0608 0.0731 63,000 +0.02(+28.92%)
Apr 06, 2020 0.0565 0.0630 0.0550 0.0567 131,009 -0.00(-6.28%)
Apr 03, 2020 0.0566 0.0605 0.0566 0.0605 31,200 -0.00(-4.87%)
Apr 02, 2020 0.0636 0.0636 0.0636 0.0636 300 +0.00(+6.00%)
Apr 01, 2020 0.0526 0.0614 0.0526 0.0600 26,495 +0.00(+0.50%)
Mar 31, 2020 0.0561 0.0597 0.0561 0.0597 68,396 +0.00(+8.74%)
Mar 30, 2020 0.0564 0.0567 0.0529 0.0549 46,850 +0.00(+5.17%)
Mar 27, 2020 0.0606 0.0606 0.0522 0.0522 3,000 -0.01(-13.00%)
Mar 26, 2020 0.0610 0.0644 0.0563 0.0600 118,500 -0.00(-3.23%)
Mar 25, 2020 0.0610 0.0680 0.0610 0.0620 95,528 -0.00(-1.12%)
Mar 24, 2020 0.0516 0.0637 0.0516 0.0627 59,011 +0.01(+10.78%)
Mar 23, 2020 0.0557 0.0566 0.0557 0.0566 20,100 +0.01(+13.20%)
Mar 20, 2020 0.0550 0.0609 0.0500 0.0500 85,000 -0.01(-9.42%)
Mar 19, 2020 0.0500 0.0554 0.0500 0.0552 263,000 +0.01(+10.40%)
Mar 18, 2020 0.0620 0.0627 0.0500 0.0500 63,100 -0.01(-17.49%)
Mar 17, 2020 0.0600 0.0675 0.0600 0.0606 136,700 -0.00(-0.33%)
Mar 16, 2020 0.0589 0.0608 0.0500 0.0608 41,000 +0.00(+2.36%)
Mar 13, 2020 0.0611 0.0662 0.0594 0.0594 7,600 -0.00(-2.78%)
Mar 12, 2020 0.0650 0.0680 0.0506 0.0611 167,967 -0.00(-4.38%)
Mar 11, 2020 0.0700 0.0740 0.0639 0.0639 362,067 -0.01(-14.80%)
Mar 10, 2020 0.0760 0.0795 0.0690 0.0750 68,510 +0.00(+6.38%)
Mar 09, 2020 0.0823 0.0823 0.0692 0.0705 835,165 -0.02(-19.43%)
Mar 06, 2020 0.0875 0.0900 0.0875 0.0875 12,800 -0.01(-8.85%)
Mar 05, 2020 0.0955 0.0999 0.0932 0.0960 38,595 -0.00(-3.90%)
Mar 04, 2020 0.1012 0.1012 0.0940 0.0999 246,505 -0.00(-0.99%)
Mar 03, 2020 0.1027 0.1142 0.1000 0.1009 301,500 -0.01(-8.27%)
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.