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 (%)
May 31, 2022 0.5539 0.5541 0.5400 0.5400 17,400 -0.01(-1.15%)
May 27, 2022 0.5328 0.5463 0.5328 0.5463 700 +0.02(+4.70%)
May 25, 2022 0.5218 90 -0.01(-1.10%)
May 24, 2022 0.5400 0.5400 0.5276 0.5276 7,600 +0.01(+1.83%)
May 23, 2022 0.5181 0.5181 0.5181 0.5181 200 +0.04(+8.94%)
May 20, 2022 0.5000 0.5000 0.4756 0.4756 1,000 -0.02(-3.92%)
May 19, 2022 0.4950 0.5051 0.4950 0.4950 71,816 +0.04(+7.75%)
May 18, 2022 0.4820 0.4980 0.4594 0.4594 23,313 -0.04(-8.30%)
May 17, 2022 0.5200 0.5200 0.5010 0.5010 11,400 -0.01(-1.76%)
May 16, 2022 0.5000 0.5100 0.4676 0.5100 21,563 +0.00(+0.31%)
May 13, 2022 0.5406 0.5449 0.5080 0.5084 13,853 -0.01(-1.68%)
May 12, 2022 0.5171 0.5269 0.5171 0.5171 831 -0.03(-6.15%)
May 11, 2022 0.5800 0.5807 0.5510 0.5510 23,950 -0.03(-4.57%)
May 10, 2022 0.5808 0.6000 0.5599 0.5774 21,638 +0.00(+0.09%)
May 09, 2022 0.6472 0.6472 0.5700 0.5769 200,243 -0.10(-14.66%)
May 06, 2022 0.6500 0.6916 0.6500 0.6760 8,908 -0.02(-2.58%)
May 05, 2022 0.7502 0.7510 0.6939 0.6939 8,801 -0.06(-8.21%)
May 04, 2022 0.7719 0.7838 0.7560 0.7560 1,281 +0.01(+0.80%)
May 03, 2022 0.7800 0.7800 0.7383 0.7500 26,311 -0.00(-0.31%)
May 02, 2022 0.7460 0.7800 0.7437 0.7523 9,043 -0.07(-9.01%)
Apr 29, 2022 0.8401 0.8401 0.8268 0.8268 10,050 -0.05(-5.18%)
Apr 28, 2022 0.8671 0.9110 0.8480 0.8720 7,864 +0.05(+6.39%)
Apr 27, 2022 0.7923 0.8196 0.7850 0.8196 3,055 +0.02(+2.55%)
Apr 26, 2022 0.8075 0.8088 0.7988 0.7992 3,455 -0.02(-3.02%)
Apr 25, 2022 0.8199 0.8550 0.8093 0.8241 7,845 -0.06(-6.93%)
Apr 22, 2022 0.8985 0.9024 0.8806 0.8855 7,372 -0.02(-2.38%)
Apr 21, 2022 1.020 1.023 0.8975 0.9071 33,615 -0.17(-16.01%)
Apr 20, 2022 1.040 1.080 1.040 1.080 14,811 +0.00(+0.00%)
Apr 19, 2022 1.080 1.120 1.080 1.080 62,395 +0.00(+0.19%)
Apr 18, 2022 1.200 1.310 1.078 1.078 81,936 -0.41(-27.65%)
Apr 14, 2022 1.440 1.500 1.420 1.490 4,359 +0.02(+1.36%)
Apr 13, 2022 1.365 1.470 1.365 1.470 105,100 +0.10(+7.42%)
Apr 12, 2022 1.370 1.390 1.359 1.369 20,250 +0.05(+3.67%)
Apr 11, 2022 1.220 1.320 1.220 1.320 23,658 +0.14(+11.86%)
Apr 08, 2022 1.060 1.180 1.060 1.180 707 +0.06(+5.36%)
Apr 07, 2022 1.119 1.120 1.119 1.120 500 -0.03(-2.61%)
Apr 06, 2022 1.139 1.150 1.139 1.150 14,490 -0.02(-1.70%)
Apr 05, 2022 1.210 1.210 1.170 1.170 2,984 -0.07(-5.65%)
Apr 04, 2022 1.240 1.240 1.240 1.240 125 +0.01(+0.81%)
Apr 01, 2022 1.200 1.230 1.200 1.230 19,451 +0.05(+4.24%)
Mar 31, 2022 1.160 1.180 1.160 1.180 6,000 +0.01(+0.85%)
Mar 30, 2022 1.150 1.170 1.150 1.170 2,163 +0.05(+4.46%)
Mar 29, 2022 1.143 1.152 1.120 1.120 6,903 -0.04(-3.23%)
Mar 28, 2022 1.132 1.157 1.132 1.157 1,253 -0.02(-1.92%)
Mar 25, 2022 1.165 1.180 1.165 1.180 4,091 +0.00(+0.00%)
Mar 24, 2022 1.180 1.180 1.180 1.180 212 -0.03(-2.48%)
Mar 23, 2022 1.170 1.218 1.170 1.210 11,913 +0.07(+6.40%)
Mar 22, 2022 1.130 1.140 1.130 1.137 1,017 -0.00(-0.25%)
Mar 21, 2022 1.105 1.140 1.105 1.140 7,108 +0.05(+4.59%)
Mar 18, 2022 1.090 1.105 1.090 1.090 1,201 +0.07(+6.86%)
Mar 16, 2022 1.020 0 +0.02(+2.00%)
Mar 15, 2022 0.9717 1.001 0.9717 1.000 7,800 -0.02(-2.15%)
Mar 14, 2022 1.040 1.041 1.020 1.022 17,321 -0.12(-10.40%)
Mar 11, 2022 1.141 1.170 1.141 1.141 298 -0.05(-4.15%)
Mar 10, 2022 1.161 1.190 1.161 1.190 980 -0.01(-0.42%)
Mar 09, 2022 1.165 1.195 1.165 1.195 2,141 -0.02(-1.25%)
Mar 08, 2022 1.133 1.220 1.133 1.210 28,097 +0.09(+8.04%)
Mar 07, 2022 1.152 1.180 1.120 1.120 12,006 -0.07(-5.67%)
Mar 04, 2022 1.180 1.187 1.140 1.187 7,909 +0.06(+5.68%)
Mar 03, 2022 1.068 1.150 1.068 1.123 47,335 +0.10(+10.08%)
Mar 02, 2022 0.8550 1.021 0.8550 1.021 25,231 +0.12(+12.77%)
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.