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

Trevali Mining Corp (TSX: TV )

0.2050 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 31, 2020 0.1900 0.2000 0.1900 0.2000 237,095 +0.01(+5.26%)
Jan 30, 2020 0.2000 0.2000 0.1800 0.1900 2,308,578 -0.01(-5.00%)
Jan 29, 2020 0.2000 0.2100 0.1900 0.2000 1,253,401 -0.01(-4.76%)
Jan 28, 2020 0.2000 0.2100 0.2000 0.2100 699,523 +0.01(+5.00%)
Jan 27, 2020 0.2000 0.2100 0.1900 0.2000 995,105 -0.01(-4.76%)
Jan 24, 2020 0.2200 0.2200 0.2000 0.2100 1,310,332 -0.01(-4.55%)
Jan 23, 2020 0.2300 0.2300 0.2100 0.2200 979,957 -0.01(-4.35%)
Jan 22, 2020 0.2400 0.2400 0.2300 0.2300 1,430,125 -0.01(-4.17%)
Jan 21, 2020 0.2600 0.2600 0.2400 0.2400 821,772 -0.02(-7.69%)
Jan 20, 2020 0.2500 0.2600 0.2500 0.2600 1,195,274 +0.00(+0.00%)
Jan 17, 2020 0.2600 0.2600 0.2500 0.2600 1,376,103 +0.00(+0.00%)
Jan 16, 2020 0.2400 0.2600 0.2400 0.2600 3,769,964 +0.02(+8.33%)
Jan 15, 2020 0.2400 0.2400 0.2400 0.2400 507,740 +0.00(+0.00%)
Jan 14, 2020 0.2400 0.2400 0.2300 0.2400 1,159,780 +0.01(+4.35%)
Jan 13, 2020 0.2400 0.2400 0.2300 0.2300 574,726 +0.00(+0.00%)
Jan 10, 2020 0.2400 0.2400 0.2300 0.2300 454,812 +0.00(+0.00%)
Jan 09, 2020 0.2300 0.2400 0.2300 0.2300 726,654 +0.00(+0.00%)
Jan 08, 2020 0.2300 0.2400 0.2300 0.2300 1,859,844 +0.00(+0.00%)
Jan 07, 2020 0.2300 0.2400 0.2300 0.2300 405,301 -0.01(-4.17%)
Jan 06, 2020 0.2300 0.2400 0.2300 0.2400 866,772 +0.01(+4.35%)
Jan 03, 2020 0.2300 0.2400 0.2300 0.2300 143,994 -0.01(-4.17%)
Jan 02, 2020 0.2300 0.2400 0.2300 0.2400 795,758 +0.01(+4.35%)
Dec 31, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2019 0.2300 0.2300 0.2300 0.2300 250,293 +0.00(+0.00%)
Dec 27, 2019 0.2300 0.2400 0.2300 0.2300 1,556,416 +0.00(+0.00%)
Dec 24, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2019 0.2500 0.2500 0.2200 0.2300 2,144,187 -0.02(-8.00%)
Dec 20, 2019 0.2400 0.2500 0.2400 0.2500 2,531,225 +0.01(+4.17%)
Dec 19, 2019 0.2500 0.2500 0.2400 0.2400 903,638 -0.01(-4.00%)
Dec 18, 2019 0.2300 0.2500 0.2200 0.2500 3,388,322 +0.02(+8.70%)
Dec 17, 2019 0.2200 0.2300 0.2200 0.2300 731,181 +0.00(+0.00%)
Dec 16, 2019 0.2100 0.2300 0.2100 0.2300 2,532,578 +0.02(+9.52%)
Dec 13, 2019 0.2100 0.2100 0.2000 0.2100 461,650 +0.01(+5.00%)
Dec 12, 2019 0.2000 0.2100 0.2000 0.2000 756,645 +0.00(+0.00%)
Dec 11, 2019 0.1900 0.2000 0.1900 0.2000 1,272,328 +0.01(+5.26%)
Dec 10, 2019 0.1900 0.2000 0.1900 0.1900 716,628 -0.01(-5.00%)
Dec 09, 2019 0.1900 0.2000 0.1900 0.2000 599,078 +0.01(+5.26%)
Dec 06, 2019 0.1900 0.2000 0.1900 0.1900 1,575,594 -0.01(-5.00%)
Dec 05, 2019 0.1900 0.2000 0.1800 0.2000 1,556,696 +0.01(+5.26%)
Dec 04, 2019 0.1900 0.1900 0.1900 0.1900 304,780 +0.00(+0.00%)
Dec 03, 2019 0.1900 0.1900 0.1800 0.1900 634,716 +0.00(+0.00%)
Dec 02, 2019 0.2100 0.2100 0.1900 0.1900 598,566 -0.01(-5.00%)
Nov 29, 2019 0.1900 0.2100 0.1900 0.2000 2,485,397 +0.01(+5.26%)
Nov 28, 2019 0.1700 0.1900 0.1700 0.1900 1,848,030 +0.02(+11.76%)
Nov 27, 2019 0.1600 0.1800 0.1600 0.1700 1,564,030 +0.01(+6.25%)
Nov 26, 2019 0.1600 0.1700 0.1500 0.1600 19,801,492 -0.01(-5.88%)
Nov 25, 2019 0.1700 0.1700 0.1600 0.1700 3,166,827 +0.00(+0.00%)
Nov 22, 2019 0.1700 0.1700 0.1700 0.1700 482,858 +0.00(+0.00%)
Nov 21, 2019 0.1800 0.1800 0.1600 0.1700 2,242,668 +0.00(+0.00%)
Nov 20, 2019 0.1800 0.1900 0.1700 0.1700 996,817 -0.01(-5.56%)
Nov 19, 2019 0.1800 0.1900 0.1800 0.1800 1,161,737 +0.00(+0.00%)
Nov 18, 2019 0.1900 0.1900 0.1800 0.1800 735,293 -0.02(-10.00%)
Nov 15, 2019 0.2000 0.2000 0.1900 0.2000 1,396,746 +0.00(+0.00%)
Nov 14, 2019 0.2000 0.2100 0.2000 0.2000 467,102 +0.00(+0.00%)
Nov 13, 2019 0.2000 0.2100 0.2000 0.2000 888,167 -0.01(-4.76%)
Nov 12, 2019 0.2100 0.2100 0.2000 0.2100 901,330 +0.00(+0.00%)
Nov 11, 2019 0.2100 0.2100 0.2000 0.2100 743,963 +0.00(+0.00%)
Nov 08, 2019 0.2200 0.2200 0.2000 0.2100 1,572,006 -0.02(-8.70%)
Nov 07, 2019 0.2300 0.2300 0.2200 0.2300 1,607,535 +0.01(+4.55%)
Nov 06, 2019 0.2100 0.2300 0.2100 0.2200 3,369,875 +0.01(+4.76%)
Nov 05, 2019 0.2000 0.2100 0.2000 0.2100 424,579 +0.00(+0.00%)
Nov 04, 2019 0.2000 0.2100 0.2000 0.2100 408,229 +0.00(+0.00%)
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.