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 (%)
Oct 31, 2014 1.040 1.080 1.020 1.070 192,723 +0.03(+2.88%)
Oct 30, 2014 1.090 1.100 1.040 1.040 154,214 -0.04(-3.70%)
Oct 29, 2014 1.130 1.140 1.080 1.080 705,430 -0.04(-3.57%)
Oct 28, 2014 1.100 1.130 1.100 1.120 190,863 +0.02(+1.82%)
Oct 27, 2014 1.150 1.150 1.100 1.100 88,530 -0.06(-5.17%)
Oct 24, 2014 1.150 1.160 1.130 1.160 154,050 +0.01(+0.87%)
Oct 23, 2014 1.150 1.150 1.120 1.150 198,477 +0.03(+2.68%)
Oct 22, 2014 1.160 1.170 1.110 1.120 953,308 -0.03(-2.61%)
Oct 21, 2014 1.150 1.150 1.130 1.150 258,509 +0.01(+0.88%)
Oct 20, 2014 1.120 1.150 1.060 1.140 520,890 +0.06(+5.56%)
Oct 17, 2014 1.060 1.130 1.050 1.080 247,089 +0.03(+2.86%)
Oct 16, 2014 1.040 1.050 1.020 1.050 1,079,228 +0.02(+1.94%)
Oct 15, 2014 1.050 1.070 1.020 1.030 1,039,843 -0.04(-3.74%)
Oct 14, 2014 1.120 1.130 1.060 1.070 789,997 -0.05(-4.46%)
Oct 10, 2014 1.120 1.120 1.120 0 -0.02(-1.75%)
Oct 09, 2014 1.180 1.180 1.140 1.140 208,183 -0.02(-1.72%)
Oct 08, 2014 1.170 1.210 1.130 1.160 814,692 +0.02(+1.75%)
Oct 07, 2014 1.190 1.190 1.130 1.140 1,096,239 -0.04(-3.39%)
Oct 06, 2014 1.160 1.200 1.160 1.180 653,634 +0.01(+0.85%)
Oct 03, 2014 1.150 1.190 1.125 1.170 1,429,554 +0.01(+0.86%)
Oct 02, 2014 1.130 1.180 1.110 1.160 761,122 +0.02(+1.75%)
Oct 01, 2014 1.150 1.170 1.100 1.140 849,912 -0.01(-0.87%)
Sep 30, 2014 1.150 1.160 1.140 1.150 342,929 +0.00(+0.00%)
Sep 29, 2014 1.150 1.170 1.120 1.150 273,293 -0.02(-1.71%)
Sep 26, 2014 1.130 1.170 1.130 1.170 120,264 +0.04(+3.54%)
Sep 25, 2014 1.160 1.185 1.110 1.130 332,172 -0.05(-4.24%)
Sep 24, 2014 1.170 1.185 1.130 1.180 2,480,442 -0.02(-1.67%)
Sep 23, 2014 1.170 1.210 1.120 1.200 731,695 +0.02(+1.69%)
Sep 22, 2014 1.290 1.290 1.170 1.180 1,722,972 -0.13(-9.92%)
Sep 19, 2014 1.305 1.240 1.310 1,681,851 +0.05(+3.97%)
Sep 18, 2014 1.260 1.270 1.260 1.260 283,097 -0.02(-1.56%)
Sep 17, 2014 1.270 1.300 1.270 1.280 312,879 -0.01(-0.78%)
Sep 16, 2014 1.300 1.300 1.280 1.290 487,814 +0.00(+0.00%)
Sep 15, 2014 1.300 1.330 1.270 1.290 596,789 +0.02(+1.57%)
Sep 12, 2014 1.280 1.280 1.260 1.270 86,067 -0.03(-2.31%)
Sep 11, 2014 1.270 1.300 1.260 1.300 990,624 +0.00(+0.00%)
Sep 10, 2014 1.310 1.310 1.290 1.300 479,016 +0.01(+0.78%)
Sep 09, 2014 1.300 1.310 1.290 1.290 256,153 -0.01(-0.77%)
Sep 08, 2014 1.310 1.310 1.275 1.300 1,042,914 -0.01(-0.76%)
Sep 05, 2014 1.350 1.350 1.310 1.310 303,562 -0.02(-1.50%)
Sep 04, 2014 1.310 1.360 1.310 1.330 2,787,396 +0.04(+3.10%)
Sep 03, 2014 1.300 1.360 1.290 1.290 772,090 -0.02(-1.53%)
Sep 02, 2014 1.330 1.340 1.300 1.310 219,683 -0.01(-1.13%)
Aug 29, 2014 1.325 1.325 1.325 0 +0.00(+0.38%)
Aug 28, 2014 1.360 1.370 1.320 1.320 2,271,558 -0.02(-1.49%)
Aug 27, 2014 1.310 1.380 1.310 1.340 2,261,344 +0.03(+2.29%)
Aug 26, 2014 1.310 1.330 1.310 1.310 333,295 -0.01(-0.76%)
Aug 25, 2014 1.340 1.340 1.290 1.320 375,065 +0.00(+0.00%)
Aug 22, 2014 1.320 1.320 1.300 1.320 1,461,745 +0.01(+0.76%)
Aug 21, 2014 1.280 1.320 1.280 1.310 1,014,839 +0.03(+2.34%)
Aug 20, 2014 1.290 1.290 1.260 1.280 294,105 +0.00(+0.00%)
Aug 19, 2014 1.250 1.280 1.240 1.280 887,103 +0.02(+1.59%)
Aug 18, 2014 1.260 1.260 1.220 1.260 1,159,987 -0.01(-0.79%)
Aug 15, 2014 1.290 1.290 1.220 1.270 334,060 -0.03(-2.31%)
Aug 14, 2014 1.270 1.300 1.250 1.300 638,589 +0.03(+2.36%)
Aug 13, 2014 1.290 1.290 1.260 1.270 578,035 -0.02(-1.55%)
Aug 12, 2014 1.300 1.330 1.250 1.290 1,400,435 -0.02(-1.53%)
Aug 11, 2014 1.360 1.360 1.290 1.310 922,925 -0.02(-1.50%)
Aug 08, 2014 1.320 1.340 1.310 1.330 164,919 +0.00(+0.00%)
Aug 07, 2014 1.400 1.400 1.320 1.330 1,785,996 -0.05(-3.62%)
Aug 06, 2014 1.360 1.410 1.340 1.380 4,338,353 +0.01(+0.73%)
Aug 05, 2014 1.320 1.370 1.310 1.370 994,927 +0.05(+3.79%)
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.