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

Trevali Mining Corp (TSX: TV )

N/A UNCHANGED
Last Price Updated: 3:59 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 (%)
Jan 29, 2016 0.3600 0.3650 0.3400 0.3500 1,170,342 +0.00(+0.00%)
Jan 28, 2016 0.3500 0.3600 0.3450 0.3500 154,754 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3500 0.3500 1,161,031 -0.03(-6.67%)
Jan 26, 2016 0.3650 0.3800 0.3600 0.3750 588,474 +0.02(+4.17%)
Jan 25, 2016 0.3900 0.3900 0.3600 0.3600 107,050 -0.01(-1.37%)
Jan 22, 2016 0.3800 0.3800 0.3650 0.3650 471,013 +0.00(+0.00%)
Jan 21, 2016 0.3700 0.3800 0.3600 0.3650 993,747 -0.01(-2.67%)
Jan 20, 2016 0.3500 0.3750 0.3500 0.3750 548,814 +0.02(+4.17%)
Jan 19, 2016 0.3850 0.3850 0.3500 0.3600 371,790 +0.02(+5.88%)
Jan 18, 2016 0.3450 0.3850 0.3400 0.3400 199,511 -0.01(-2.86%)
Jan 15, 2016 0.3500 0.3600 0.3400 0.3500 327,542 -0.01(-2.78%)
Jan 14, 2016 0.3400 0.3600 0.3400 0.3600 484,390 +0.02(+7.46%)
Jan 13, 2016 0.3550 0.3650 0.3350 0.3350 1,801,597 -0.01(-4.29%)
Jan 12, 2016 0.3900 0.3900 0.3500 0.3500 616,400 -0.03(-6.67%)
Jan 11, 2016 0.4150 0.4250 0.3650 0.3750 742,500 -0.05(-11.76%)
Jan 08, 2016 0.4100 0.4250 0.3900 0.4250 1,125,533 +0.02(+3.66%)
Jan 07, 2016 0.4150 0.4300 0.3950 0.4100 461,577 -0.03(-6.82%)
Jan 06, 2016 0.4500 0.4500 0.4300 0.4400 1,325,434 -0.02(-3.30%)
Jan 05, 2016 0.4600 0.4700 0.4450 0.4550 197,453 -0.01(-1.09%)
Jan 04, 2016 0.4800 0.4800 0.4400 0.4600 1,032,919 -0.05(-9.80%)
Dec 31, 2015 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 30, 2015 0.5100 0.5300 0.5050 0.5200 840,545 +0.01(+1.96%)
Dec 29, 2015 0.5200 0.5200 0.4850 0.5100 1,185,189 +0.04(+8.51%)
Dec 24, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2015 0.4650 0.4250 0.4600 1,340,528 +0.04(+8.24%)
Dec 22, 2015 0.4050 0.4250 0.4000 0.4250 2,396,860 +0.03(+7.59%)
Dec 21, 2015 0.3600 0.4000 0.3600 0.3950 536,895 +0.04(+9.72%)
Dec 18, 2015 0.3400 0.3650 0.3350 0.3600 960,723 +0.02(+7.46%)
Dec 17, 2015 0.3800 0.3850 0.3350 0.3350 1,485,563 -0.05(-14.10%)
Dec 16, 2015 0.3950 0.4000 0.3850 0.3900 209,287 -0.02(-4.88%)
Dec 15, 2015 0.4000 0.4200 0.3900 0.4100 474,224 +0.00(+1.23%)
Dec 14, 2015 0.3800 0.4050 0.3700 0.4050 515,015 +0.03(+6.58%)
Dec 11, 2015 0.3700 0.4000 0.3600 0.3800 296,100 +0.02(+5.56%)
Dec 10, 2015 0.3700 0.3900 0.3600 0.3600 179,800 -0.01(-2.70%)
Dec 09, 2015 0.3500 0.3750 0.3500 0.3700 328,145 +0.02(+4.23%)
Dec 08, 2015 0.3550 0.3600 0.3350 0.3550 909,830 -0.02(-4.05%)
Dec 07, 2015 0.3950 0.4050 0.3650 0.3700 416,800 -0.03(-7.50%)
Dec 04, 2015 0.3700 0.4000 0.3600 0.4000 598,350 +0.02(+5.26%)
Dec 03, 2015 0.3800 0.3850 0.3650 0.3800 473,700 +0.02(+4.11%)
Dec 02, 2015 0.4050 0.4350 0.3600 0.3650 1,025,427 -0.04(-9.88%)
Dec 01, 2015 0.3600 0.4050 0.3600 0.4050 1,629,064 +0.06(+15.71%)
Nov 30, 2015 0.3300 0.3600 0.3300 0.3500 1,130,266 +0.01(+1.45%)
Nov 27, 2015 0.3300 0.3500 0.3000 0.3450 771,800 +0.00(+1.47%)
Nov 26, 2015 0.3350 0.3500 0.3200 0.3400 366,298 +0.03(+7.94%)
Nov 25, 2015 0.3250 0.3350 0.3100 0.3150 1,606,050 -0.02(-5.97%)
Nov 24, 2015 0.2900 0.3350 0.2900 0.3350 3,229,143 +0.05(+15.52%)
Nov 23, 2015 0.2900 17,667,312 -0.02(-4.92%)
Nov 20, 2015 0.3200 0.3250 0.2950 0.3050 10,705,960 +0.01(+1.67%)
Nov 19, 2015 0.3300 0.3500 0.2950 0.3000 3,830,389 -0.02(-6.25%)
Nov 18, 2015 0.3800 0.3800 0.3200 0.3200 1,880,928 -0.05(-14.67%)
Nov 17, 2015 0.4000 0.4250 0.3550 0.3750 2,186,405 -0.05(-11.76%)
Nov 16, 2015 0.4300 0.4300 0.3900 0.4250 408,143 -0.01(-2.30%)
Nov 13, 2015 0.4500 0.4500 0.4250 0.4350 349,151 -0.01(-1.14%)
Nov 12, 2015 0.4900 0.4900 0.4300 0.4400 789,863 -0.05(-10.20%)
Nov 11, 2015 0.4800 0.4900 0.4550 0.4900 312,625 +0.01(+1.03%)
Nov 10, 2015 0.5000 0.5000 0.4700 0.4850 306,363 -0.02(-3.00%)
Nov 09, 2015 0.5200 0.5200 0.4900 0.5000 333,055 +0.00(+0.00%)
Nov 06, 2015 0.4800 0.5100 0.4800 0.5000 633,849 -0.01(-1.96%)
Nov 05, 2015 0.4950 0.5100 0.4750 0.5100 466,430 +0.02(+4.08%)
Nov 04, 2015 0.5100 0.5300 0.4900 0.4900 656,698 -0.01(-1.01%)
Nov 03, 2015 0.4850 0.5100 0.4700 0.4950 1,086,272 +0.01(+1.02%)
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.