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 (%)
Nov 30, 2016 1.280 1.360 1.230 1.360 9,076,218 +0.05(+3.82%)
Nov 29, 2016 1.360 1.370 1.270 1.310 3,331,659 -0.06(-4.38%)
Nov 28, 2016 1.400 1.400 1.350 1.370 1,566,984 +0.01(+0.74%)
Nov 25, 2016 1.360 1.390 1.350 1.360 2,308,579 +0.01(+0.74%)
Nov 24, 2016 1.280 1.410 1.270 1.350 4,650,846 +0.08(+6.30%)
Nov 23, 2016 1.240 1.280 1.220 1.270 2,245,544 +0.02(+1.60%)
Nov 22, 2016 1.250 1.260 1.220 1.250 3,461,240 +0.01(+0.81%)
Nov 21, 2016 1.230 1.250 1.200 1.240 3,443,309 +0.03(+2.48%)
Nov 18, 2016 1.170 1.210 1.150 1.210 2,288,743 +0.04(+3.42%)
Nov 17, 2016 1.140 1.180 1.140 1.170 854,930 +0.03(+2.63%)
Nov 16, 2016 1.140 1.150 1.120 1.140 869,640 +0.00(+0.00%)
Nov 15, 2016 1.150 1.180 1.120 1.140 2,338,073 -0.03(-2.56%)
Nov 14, 2016 1.140 1.170 1.110 1.170 1,989,345 +0.06(+5.41%)
Nov 11, 2016 1.110 1.140 1.075 1.110 3,269,729 +0.01(+0.91%)
Nov 10, 2016 1.070 1.110 1.070 1.100 2,333,084 +0.03(+2.80%)
Nov 09, 2016 1.040 1.070 1.020 1.070 1,864,819 +0.01(+0.94%)
Nov 08, 2016 1.070 1.080 1.050 1.060 1,320,781 -0.01(-0.93%)
Nov 07, 2016 1.030 1.080 1.030 1.070 3,004,946 +0.04(+3.88%)
Nov 04, 2016 1.050 1.050 1.010 1.030 1,962,675 +0.00(+0.00%)
Nov 03, 2016 1.020 1.050 1.000 1.030 1,888,128 +0.02(+1.98%)
Nov 02, 2016 1.050 1.060 0.9900 1.010 1,308,030 -0.05(-4.72%)
Nov 01, 2016 1.050 1.060 1.030 1.060 1,023,911 +0.03(+2.91%)
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%)
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.