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, 2016 1.000 1.040 0.9800 1.030 1,595,569 +0.04(+4.04%)
Oct 28, 2016 0.9900 1.010 0.9800 0.9900 469,965 +0.01(+1.02%)
Oct 27, 2016 1.010 1.020 0.9600 0.9800 995,252 -0.02(-2.00%)
Oct 26, 2016 1.050 1.050 0.9900 1.000 1,407,571 -0.05(-4.76%)
Oct 25, 2016 1.050 1.090 1.030 1.050 1,867,017 +0.01(+0.96%)
Oct 24, 2016 1.040 1.040 1.020 1.040 593,927 +0.02(+1.96%)
Oct 21, 2016 1.020 1.040 1.000 1.020 802,979 +0.00(+0.00%)
Oct 20, 2016 1.010 1.030 1.000 1.020 2,285,125 +0.00(+0.00%)
Oct 19, 2016 1.010 1.020 0.9900 1.020 904,228 +0.04(+4.08%)
Oct 18, 2016 0.9400 0.9900 0.9300 0.9800 1,094,222 +0.04(+4.26%)
Oct 17, 2016 0.9400 0.9400 0.9100 0.9400 641,723 +0.00(+0.00%)
Oct 14, 2016 0.9600 0.9700 0.9400 0.9400 576,780 -0.03(-3.09%)
Oct 13, 2016 1.000 1.010 0.9300 0.9700 1,931,389 -0.05(-4.90%)
Oct 12, 2016 1.020 1.030 0.9900 1.020 1,786,331 +0.03(+3.03%)
Oct 11, 2016 1.040 1.040 0.9900 0.9900 1,220,650 -0.05(-4.81%)
Oct 07, 2016 1.040 1.040 1.040 0 +0.03(+2.97%)
Oct 06, 2016 1.050 1.050 1.010 1.010 1,127,342 -0.05(-4.72%)
Oct 05, 2016 1.030 1.070 1.020 1.060 1,931,293 +0.04(+3.92%)
Oct 04, 2016 1.110 1.110 1.020 1.020 1,154,546 -0.09(-8.11%)
Oct 03, 2016 1.090 1.110 1.070 1.110 903,211 +0.02(+1.83%)
Sep 30, 2016 1.120 1.130 1.090 1.090 1,201,035 -0.02(-1.80%)
Sep 29, 2016 1.100 1.120 1.085 1.110 1,105,266 +0.02(+1.83%)
Sep 28, 2016 1.080 1.100 1.070 1.090 1,889,897 +0.02(+1.87%)
Sep 27, 2016 1.010 1.080 1.000 1.070 3,026,951 +0.06(+5.94%)
Sep 26, 2016 1.030 1.030 1.000 1.010 729,016 -0.01(-0.98%)
Sep 23, 2016 1.040 1.040 1.020 1.020 650,719 -0.01(-0.97%)
Sep 22, 2016 1.010 1.040 1.010 1.030 1,220,434 +0.04(+4.04%)
Sep 21, 2016 0.9600 1.020 0.9600 0.9900 4,441,074 +0.03(+3.13%)
Sep 20, 2016 0.9300 0.9600 0.9300 0.9600 1,105,743 +0.04(+4.35%)
Sep 19, 2016 0.9200 0.9300 0.9200 0.9200 2,110,101 +0.00(+0.00%)
Sep 16, 2016 0.9000 0.9200 0.9000 0.9200 1,375,736 +0.02(+2.22%)
Sep 15, 2016 0.8900 0.9100 0.8800 0.9000 638,192 +0.01(+1.12%)
Sep 14, 2016 0.8700 0.8900 0.8700 0.8900 336,376 +0.00(+0.00%)
Sep 13, 2016 0.9000 0.9000 0.8700 0.8900 727,354 +0.00(+0.00%)
Sep 12, 2016 0.9000 0.9000 0.8700 0.8900 670,914 -0.02(-2.20%)
Sep 09, 2016 0.9000 0.9200 0.8900 0.9100 2,646,187 +0.01(+1.11%)
Sep 08, 2016 0.9100 0.9100 0.9000 0.9000 444,731 -0.01(-1.10%)
Sep 07, 2016 0.8900 0.9100 0.8900 0.9100 978,003 +0.02(+2.25%)
Sep 06, 2016 0.8800 0.9000 0.8800 0.8900 782,955 +0.00(+0.00%)
Sep 02, 2016 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Sep 01, 2016 0.9000 0.9000 0.8700 0.8700 1,116,424 -0.03(-3.33%)
Aug 31, 2016 0.9100 0.9100 0.8700 0.9000 528,540 -0.01(-1.10%)
Aug 30, 2016 0.9100 0.9200 0.8900 0.9100 1,217,308 -0.01(-1.09%)
Aug 29, 2016 0.9000 0.9300 0.9000 0.9200 594,205 +0.03(+3.37%)
Aug 26, 2016 0.9100 0.9200 0.8900 0.8900 1,563,361 +0.00(+0.00%)
Aug 25, 2016 0.8600 0.9000 0.8600 0.8900 1,235,348 +0.02(+2.30%)
Aug 24, 2016 0.9100 0.9200 0.8500 0.8700 1,281,511 -0.05(-5.43%)
Aug 23, 2016 0.9300 0.9500 0.9200 0.9200 328,677 -0.01(-1.08%)
Aug 22, 2016 0.9400 0.9600 0.9200 0.9300 413,112 -0.03(-3.12%)
Aug 19, 2016 0.9400 0.9600 0.9300 0.9600 916,309 +0.01(+1.05%)
Aug 18, 2016 0.9100 0.9500 0.9100 0.9500 1,294,674 +0.04(+4.40%)
Aug 17, 2016 0.9200 0.9200 0.9100 0.9100 537,756 -0.01(-1.09%)
Aug 16, 2016 0.9300 0.9300 0.9100 0.9200 499,705 -0.01(-1.08%)
Aug 15, 2016 0.9100 0.9400 0.9100 0.9300 1,050,953 +0.02(+2.20%)
Aug 12, 2016 0.9400 0.9400 0.9100 0.9100 2,742,384 -0.07(-7.14%)
Aug 11, 2016 0.9400 0.9800 0.9300 0.9800 2,294,858 +0.04(+4.26%)
Aug 10, 2016 0.9300 0.9500 0.9300 0.9400 2,366,862 +0.02(+2.17%)
Aug 09, 2016 0.9300 0.9400 0.9100 0.9200 1,486,755 -0.01(-1.08%)
Aug 08, 2016 0.9300 0.9500 0.9200 0.9300 448,130 +0.02(+2.20%)
Aug 05, 2016 0.9400 0.9400 0.9100 0.9100 1,256,081 -0.04(-4.21%)
Aug 04, 2016 0.9400 0.9700 0.9300 0.9500 737,172 +0.00(+0.00%)
Aug 03, 2016 0.9300 0.9500 0.9100 0.9500 705,912 +0.01(+1.06%)
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.