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, 2016 0.3400 0.3425 0.3270 0.3341 220,200 -0.00(-1.15%)
May 27, 2016 0.3380 0.3380 0.3380 0 -0.01(-3.68%)
May 26, 2016 0.3561 0.3561 0.3498 0.3509 16,828 +0.00(+0.75%)
May 25, 2016 0.3428 0.3483 0.3397 0.3483 12,440 +0.01(+2.14%)
May 24, 2016 0.3681 0.3681 0.3368 0.3410 52,366 -0.04(-11.43%)
May 23, 2016 0.3751 0.3850 0.3663 0.3850 409,951 +0.03(+7.03%)
May 20, 2016 0.3569 0.3599 0.3411 0.3597 1,071,461 +0.00(+0.78%)
May 19, 2016 0.3180 0.3569 0.3141 0.3569 483,878 +0.03(+7.79%)
May 18, 2016 0.3710 0.3710 0.3300 0.3311 84,270 -0.04(-10.51%)
May 17, 2016 0.3670 0.3785 0.3670 0.3700 16,328 +0.00(+0.05%)
May 16, 2016 0.3690 0.3786 0.3657 0.3698 80,250 +0.02(+4.49%)
May 13, 2016 0.3609 0.3699 0.3462 0.3539 171,366 -0.02(-5.37%)
May 12, 2016 0.4150 0.4150 0.3720 0.3740 330,950 -0.02(-4.32%)
May 11, 2016 0.3999 0.4000 0.3820 0.3909 218,200 +0.01(+2.87%)
May 10, 2016 0.3829 0.3829 0.3800 0.3800 12,570 -0.01(-2.49%)
May 09, 2016 0.3961 0.4046 0.3751 0.3897 49,000 -0.03(-6.14%)
May 06, 2016 0.4145 0.4260 0.4074 0.4152 97,669 -0.00(-0.65%)
May 05, 2016 0.4529 0.4529 0.4179 0.4179 19,350 +0.00(+0.70%)
May 04, 2016 0.4412 0.4412 0.4100 0.4150 25,200 -0.03(-6.91%)
May 03, 2016 0.4401 0.4603 0.4350 0.4458 60,600 -0.03(-7.11%)
May 02, 2016 0.4900 0.4900 0.4725 0.4799 43,300 -0.02(-3.03%)
Apr 29, 2016 0.4889 0.5003 0.4825 0.4949 53,501 +0.03(+7.59%)
Apr 28, 2016 0.4490 0.4894 0.4490 0.4600 55,600 +0.01(+3.14%)
Apr 27, 2016 0.4130 0.4462 0.4130 0.4460 22,500 +0.03(+6.93%)
Apr 26, 2016 0.4245 0.4299 0.4110 0.4171 33,100 -0.00(-0.83%)
Apr 25, 2016 0.4000 0.4289 0.4000 0.4206 22,600 +0.02(+5.15%)
Apr 22, 2016 0.4145 0.4312 0.4000 0.4000 283,252 -0.02(-4.76%)
Apr 21, 2016 0.4400 0.4400 0.4145 0.4200 99,000 -0.01(-2.33%)
Apr 20, 2016 0.4678 0.4757 0.4300 0.4300 180,770 -0.05(-11.14%)
Apr 19, 2016 0.4430 0.4900 0.4399 0.4839 151,004 +0.08(+20.67%)
Apr 18, 2016 0.3281 0.4010 0.3281 0.4010 243,720 +0.08(+24.53%)
Apr 15, 2016 0.3201 0.3250 0.3145 0.3220 101,674 -0.00(-1.26%)
Apr 14, 2016 0.3355 0.3402 0.3261 0.3261 203,000 -0.00(-1.27%)
Apr 13, 2016 0.2989 0.3313 0.2917 0.3303 211,900 +0.04(+13.90%)
Apr 12, 2016 0.2750 0.2900 0.2750 0.2900 83,430 +0.01(+3.57%)
Apr 11, 2016 0.2761 0.2854 0.2761 0.2800 64,800 +0.01(+3.05%)
Apr 08, 2016 0.2750 0.2831 0.2717 0.2717 141,520 +0.00(+0.15%)
Apr 07, 2016 0.2793 0.2794 0.2713 0.2713 11,000 +0.00(+1.27%)
Apr 06, 2016 0.2679 0.2679 0.2679 0.2679 4,000 -0.01(-2.33%)
Apr 05, 2016 0.2720 0.2743 0.2699 0.2743 27,400 -0.01(-3.86%)
Apr 01, 2016 0.2853 0.2853 0.2853 50 +0.00(+1.57%)
Mar 31, 2016 0.2850 0.2850 0.2809 0.2809 110,000 -0.00(-1.58%)
Mar 30, 2016 0.2800 0.2869 0.2800 0.2854 81,951 +0.01(+1.86%)
Mar 29, 2016 0.2800 0.2802 0.2800 0.2802 44,500 +0.01(+2.37%)
Mar 28, 2016 0.2800 0.2800 0.2737 0.2737 19,330 -0.01(-4.98%)
Mar 24, 2016 0.2880 0.2880 0.2880 0 +0.01(+2.54%)
Mar 23, 2016 0.3100 0.3100 0.2809 0.2809 124,910 -0.04(-12.22%)
Mar 22, 2016 0.3039 0.3200 0.3039 0.3200 18,000 +0.02(+6.17%)
Mar 21, 2016 0.3000 0.3079 0.2967 0.3014 551,741 +0.00(+0.47%)
Mar 18, 2016 0.3000 0.3059 0.3000 0.3000 11,300 +0.01(+3.45%)
Mar 17, 2016 0.2917 0.2949 0.2851 0.2900 67,000 +0.02(+5.84%)
Mar 16, 2016 0.2587 0.2740 0.2587 0.2740 119,500 +0.02(+5.96%)
Mar 15, 2016 0.2700 0.2700 0.2510 0.2586 31,880 -0.01(-4.58%)
Mar 14, 2016 0.2736 0.2736 0.2710 0.2710 83,000 -0.02(-5.44%)
Mar 11, 2016 0.2860 0.2866 0.2860 0.2866 37,250 +0.01(+2.69%)
Mar 10, 2016 0.2884 0.2900 0.2789 0.2791 13,000 -0.00(-0.61%)
Mar 09, 2016 0.2891 0.2942 0.2808 0.2808 211,000 -0.01(-3.17%)
Mar 08, 2016 0.2950 0.2950 0.2761 0.2900 49,500 -0.02(-5.81%)
Mar 07, 2016 0.2900 0.3079 0.2900 0.3079 29,050 +0.02(+6.50%)
Mar 04, 2016 0.2884 0.2891 0.2871 0.2891 196,810 +0.02(+6.56%)
Mar 03, 2016 0.2700 0.2781 0.2664 0.2713 106,600 +0.00(+0.48%)
Mar 02, 2016 0.2580 0.2725 0.2572 0.2700 81,100 +0.02(+8.00%)
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.