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 (%)
Jun 30, 2022 0.3495 0.3638 0.3420 0.3638 13,733 -0.01(-3.50%)
Jun 29, 2022 0.4020 0.4020 0.3770 0.3770 2,300 -0.04(-10.24%)
Jun 28, 2022 0.4171 0.4230 0.4171 0.4200 3,314 -0.01(-2.10%)
Jun 27, 2022 0.4290 0.4290 0.4290 0.4290 134 +0.01(+1.42%)
Jun 24, 2022 0.3856 0.4256 0.3856 0.4230 49,585 +0.03(+8.46%)
Jun 23, 2022 0.4163 0.4200 0.3884 0.3900 41,717 -0.06(-12.95%)
Jun 22, 2022 0.4480 0.4480 0.4480 0.4480 850 +0.02(+4.19%)
Jun 21, 2022 0.4300 0.4300 0.4300 0.4300 2,600 -0.01(-1.42%)
Jun 17, 2022 0.4600 0.4600 0.4240 0.4362 25,530 -0.03(-6.19%)
Jun 16, 2022 0.4655 0.4655 0.4562 0.4650 2,100 +0.02(+3.52%)
Jun 14, 2022 0.4492 0 -0.01(-1.27%)
Jun 13, 2022 0.4400 0.4550 0.4400 0.4550 8,650 -0.04(-8.27%)
Jun 10, 2022 0.4870 0.4960 0.4808 0.4960 2,711 -0.01(-1.20%)
Jun 09, 2022 0.4894 0.5166 0.4894 0.5020 1,919 +0.01(+2.18%)
Jun 07, 2022 0.4913 0 -0.02(-4.12%)
Jun 03, 2022 0.5124 0 -0.04(-7.19%)
Jun 02, 2022 0.5579 0.5591 0.5456 0.5521 59,702 +0.01(+1.68%)
Jun 01, 2022 0.5548 0.5548 0.5211 0.5430 8,183 +0.00(+0.56%)
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%)
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.