Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevali Mining Corp (OP: TREVF )

N/A 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 (%)
Oct 31, 2011 0.9200 0.9200 0.8580 0.9085 141,400 -0.00(-0.32%)
Oct 28, 2011 0.9320 0.9320 0.9114 0.9114 16,100 -0.01(-1.26%)
Oct 27, 2011 0.9200 0.9369 0.9110 0.9230 65,650 +0.03(+3.71%)
Oct 26, 2011 0.8900 0.8900 0.8860 0.8900 53,100 -0.03(-3.26%)
Oct 24, 2011 0.9200 0.9200 0.9200 0 -0.01(-0.76%)
Oct 21, 2011 0.9380 0.9400 0.9258 0.9270 16,000 +0.02(+2.42%)
Oct 20, 2011 0.9120 0.9144 0.9030 0.9051 12,270 -0.05(-5.18%)
Oct 19, 2011 1.020 1.020 0.9545 0.9545 28,000 -0.10(-9.06%)
Oct 17, 2011 1.050 1.050 1.050 0 -0.08(-7.12%)
Oct 14, 2011 1.100 1.170 1.100 1.130 63,900 +0.10(+10.14%)
Oct 13, 2011 1.040 1.088 1.010 1.026 26,427 +0.01(+0.59%)
Oct 12, 2011 0.9779 1.036 0.9779 1.020 42,400 +0.05(+5.59%)
Oct 11, 2011 0.9762 0.9762 0.9600 0.9660 8,850 +0.08(+8.54%)
Oct 10, 2011 0.8900 0.8900 0.8900 0.8900 4,000 +0.01(+1.02%)
Oct 07, 2011 1.000 1.000 0.8810 0.8810 23,010 +0.01(+1.26%)
Oct 06, 2011 0.8700 0.8700 0.8700 0.8700 10,250 +0.02(+2.11%)
Oct 05, 2011 0.8250 0.8550 0.8060 0.8520 63,200 +0.10(+13.60%)
Oct 04, 2011 0.7240 0.7500 0.7240 0.7500 3,200 -0.04(-5.36%)
Oct 03, 2011 0.8150 0.8150 0.7925 0.7925 29,500 -0.10(-11.35%)
Sep 30, 2011 0.8940 0.8940 0.8940 0.8940 400 -0.10(-10.07%)
Sep 29, 2011 1.050 1.050 0.9688 0.9941 60,325 -0.11(-9.61%)
Sep 28, 2011 1.130 1.130 1.100 1.100 6,700 -0.05(-4.32%)
Sep 27, 2011 1.160 1.164 1.140 1.149 32,900 +0.02(+2.03%)
Sep 26, 2011 1.120 1.150 1.100 1.127 76,700 -0.04(-3.71%)
Sep 23, 2011 1.181 1.200 1.110 1.170 36,643 -0.04(-3.30%)
Sep 22, 2011 1.230 1.240 1.170 1.210 36,800 -0.11(-8.33%)
Sep 21, 2011 1.290 1.340 1.288 1.320 63,500 -0.05(-3.66%)
Sep 19, 2011 1.370 1.370 1.370 0 +0.03(+2.24%)
Sep 16, 2011 1.370 1.400 1.340 1.340 9,500 +0.02(+1.52%)
Sep 15, 2011 1.330 1.330 1.320 1.320 1,600 +0.01(+0.76%)
Sep 14, 2011 1.352 1.352 1.270 1.310 16,110 +0.02(+1.55%)
Sep 13, 2011 1.290 1.300 1.250 1.290 19,600 -0.01(-0.77%)
Sep 12, 2011 1.308 1.318 1.260 1.300 71,340 -0.03(-2.12%)
Sep 09, 2011 1.369 1.400 1.328 1.328 10,200 -0.05(-3.75%)
Sep 08, 2011 1.370 1.390 1.370 1.380 14,100 -0.02(-1.69%)
Sep 07, 2011 1.351 1.404 1.347 1.404 10,500 +0.06(+4.75%)
Sep 06, 2011 1.310 1.340 1.310 1.340 6,500 -0.04(-2.58%)
Sep 02, 2011 1.400 1.400 1.375 1.375 8,500 -0.07(-4.81%)
Sep 01, 2011 1.445 1.445 1.445 1.445 25,000 -0.00(-0.34%)
Aug 31, 2011 1.480 1.480 1.440 1.450 19,800 +0.01(+0.69%)
Aug 30, 2011 1.430 1.460 1.430 1.440 33,800 -0.02(-1.40%)
Aug 29, 2011 1.430 1.460 1.380 1.460 35,400 -0.01(-0.98%)
Aug 26, 2011 1.320 1.475 1.320 1.475 42,720 +0.18(+13.46%)
Aug 25, 2011 1.280 1.300 1.280 1.300 26,920 +0.02(+1.56%)
Aug 24, 2011 1.270 1.310 1.270 1.280 68,630 -0.04(-2.89%)
Aug 23, 2011 1.330 1.330 1.280 1.318 19,800 -0.01(-0.89%)
Aug 22, 2011 1.344 1.344 1.300 1.330 85,000 +0.05(+3.58%)
Aug 19, 2011 1.328 1.328 1.284 1.284 44,800 -0.05(-3.46%)
Aug 18, 2011 1.313 1.349 1.280 1.330 69,600 -0.05(-3.62%)
Aug 17, 2011 1.343 1.383 1.334 1.380 260,200 +0.04(+2.99%)
Aug 16, 2011 1.300 1.355 1.300 1.340 147,900 -0.00(-0.37%)
Aug 15, 2011 1.350 1.358 1.340 1.345 5,200 +0.03(+1.95%)
Aug 12, 2011 1.321 1.321 1.319 1.319 9,000 -0.08(-5.48%)
Aug 11, 2011 1.380 1.420 1.350 1.396 6,500 +0.05(+3.39%)
Aug 10, 2011 1.266 1.381 1.266 1.350 25,500 +0.08(+6.09%)
Aug 09, 2011 1.269 1.272 1.260 1.272 44,500 +0.01(+0.99%)
Aug 08, 2011 1.280 1.300 1.203 1.260 28,300 -0.02(-1.37%)
Aug 05, 2011 1.347 1.357 1.278 1.278 37,100 -0.15(-10.43%)
Aug 04, 2011 1.452 1.500 1.420 1.426 28,800 -0.07(-4.88%)
Aug 03, 2011 1.540 1.540 1.499 1.499 35,100 -0.02(-1.36%)
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.