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 29, 2021 0.1950 0.2000 0.1850 0.1900 1,193,866 -0.01(-2.56%)
Jan 28, 2021 0.1850 0.1950 0.1800 0.1950 395,274 +0.02(+8.33%)
Jan 27, 2021 0.1800 0.1900 0.1800 0.1800 2,160,908 -0.02(-7.69%)
Jan 26, 2021 0.2050 0.2050 0.1900 0.1950 2,905,545 -0.01(-4.88%)
Jan 25, 2021 0.2200 0.2200 0.2000 0.2050 2,058,383 -0.01(-4.65%)
Jan 22, 2021 0.2200 0.2200 0.2150 0.2150 481,053 -0.01(-4.44%)
Jan 21, 2021 0.2200 0.2250 0.2100 0.2250 1,452,064 +0.01(+2.27%)
Jan 20, 2021 0.2350 0.2350 0.2150 0.2200 2,701,895 -0.01(-6.38%)
Jan 19, 2021 0.2400 0.2400 0.2300 0.2350 1,040,679 +0.00(+0.00%)
Jan 18, 2021 0.2450 0.2450 0.2300 0.2350 2,026,851 +0.00(+0.00%)
Jan 15, 2021 0.2700 0.2700 0.2300 0.2350 3,725,127 -0.02(-7.84%)
Jan 14, 2021 0.2300 0.2650 0.2300 0.2550 6,057,139 +0.02(+6.25%)
Jan 13, 2021 0.2400 0.2400 0.2350 0.2400 1,198,902 +0.00(+0.00%)
Jan 12, 2021 0.2300 0.2400 0.2300 0.2400 2,798,368 +0.01(+4.35%)
Jan 11, 2021 0.2300 0.2400 0.2200 0.2300 2,015,905 -0.00(-2.13%)
Jan 08, 2021 0.2450 0.2450 0.2200 0.2350 3,466,951 -0.01(-4.08%)
Jan 07, 2021 0.2400 0.2500 0.2350 0.2450 4,082,595 +0.01(+4.26%)
Jan 06, 2021 0.2150 0.2450 0.2100 0.2350 7,863,159 +0.02(+11.90%)
Jan 05, 2021 0.2050 0.2100 0.2050 0.2100 3,212,560 +0.01(+5.00%)
Jan 04, 2021 0.1950 0.2100 0.1900 0.2000 1,886,334 +0.01(+2.56%)
Dec 31, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 30, 2020 0.1900 0.1950 0.1800 0.1950 3,122,368 +0.01(+5.41%)
Dec 29, 2020 0.1850 0.1900 0.1850 0.1850 669,820 -0.01(-2.63%)
Dec 24, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 23, 2020 0.1900 0.1950 0.1900 0.1900 198,200 +0.00(+0.00%)
Dec 22, 2020 0.1950 0.1950 0.1850 0.1900 696,331 -0.01(-2.56%)
Dec 21, 2020 0.1950 0.2000 0.1850 0.1950 3,805,384 -0.01(-2.50%)
Dec 18, 2020 0.2000 0.2050 0.2000 0.2000 1,197,278 -0.01(-4.76%)
Dec 17, 2020 0.2000 0.2100 0.1950 0.2100 2,582,232 +0.02(+10.53%)
Dec 16, 2020 0.2000 0.2050 0.1900 0.1900 2,409,675 -0.01(-5.00%)
Dec 15, 2020 0.2000 0.2000 0.1950 0.2000 7,190,836 +0.00(+0.00%)
Dec 14, 2020 0.2100 0.2100 0.1950 0.2000 2,610,344 +0.00(+0.00%)
Dec 11, 2020 0.2050 0.2050 0.1950 0.2000 1,363,697 -0.00(-2.44%)
Dec 10, 2020 0.1950 0.2100 0.1900 0.2050 3,837,198 +0.01(+7.89%)
Dec 09, 2020 0.1900 0.2000 0.1900 0.1900 3,080,620 +0.01(+2.70%)
Dec 08, 2020 0.1950 0.1950 0.1850 0.1850 4,103,850 -0.02(-7.50%)
Dec 07, 2020 0.2050 0.2050 0.1900 0.2000 1,557,429 +0.00(+0.00%)
Dec 04, 2020 0.2000 0.2050 0.1950 0.2000 2,502,092 -0.00(-2.44%)
Dec 03, 2020 0.2000 0.2100 0.1900 0.2050 4,462,305 +0.00(+2.50%)
Dec 02, 2020 0.1850 0.2000 0.1850 0.2000 2,094,199 +0.01(+5.26%)
Dec 01, 2020 0.2000 0.2050 0.1850 0.1900 2,941,103 -0.01(-2.56%)
Nov 30, 2020 0.2100 0.2100 0.1950 0.1950 1,376,571 -0.01(-7.14%)
Nov 27, 2020 0.2000 0.2150 0.1950 0.2100 2,056,811 +0.01(+7.69%)
Nov 26, 2020 0.1900 0.2000 0.1900 0.1950 852,880 -0.01(-2.50%)
Nov 25, 2020 0.1850 0.2050 0.1800 0.2000 7,631,088 -0.02(-11.11%)
Nov 24, 2020 0.2050 0.2250 0.2000 0.2250 2,411,047 +0.02(+12.50%)
Nov 23, 2020 0.2200 0.2200 0.1950 0.2000 3,628,526 -0.02(-9.09%)
Nov 20, 2020 0.2100 0.2250 0.2000 0.2200 451 +0.02(+10.00%)
Nov 19, 2020 0.2100 0.2150 0.1900 0.2000 3,054,120 -0.00(-2.44%)
Nov 18, 2020 0.1750 0.2150 0.1750 0.2050 9,021,504 +0.03(+20.59%)
Nov 17, 2020 0.1600 0.1725 0.1600 0.1700 1,460,808 +0.01(+6.25%)
Nov 16, 2020 0.1550 0.1650 0.1550 0.1600 1,485,337 +0.01(+6.67%)
Nov 13, 2020 0.1500 0.1600 0.1500 0.1500 130 -0.01(-3.23%)
Nov 12, 2020 0.1550 0.1600 0.1500 0.1550 604,250 -0.01(-3.13%)
Nov 11, 2020 0.1600 0.1600 0.1550 0.1600 1,028,932 +0.00(+0.00%)
Nov 10, 2020 0.1650 0.1700 0.1600 0.1600 1,072,262 -0.01(-3.03%)
Nov 09, 2020 0.1700 0.1800 0.1650 0.1650 2,634,917 +0.01(+3.13%)
Nov 06, 2020 0.1600 0.1600 0.1550 0.1600 146 +0.00(+0.00%)
Nov 05, 2020 0.1450 0.1600 0.1350 0.1600 4,229,978 +0.02(+14.29%)
Nov 04, 2020 0.1400 0.1400 0.1350 0.1400 590,044 +0.01(+3.70%)
Nov 03, 2020 0.1350 0.1400 0.1350 0.1350 343,300 +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.