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 (%)
Dec 30, 2011 0.9300 0.9400 0.9100 0.9400 420,250 +0.03(+3.30%)
Dec 29, 2011 0.9400 0.9500 0.8900 0.9100 426,500 -0.02(-2.15%)
Dec 28, 2011 0.9200 0.9400 0.9000 0.9300 274,110 +0.02(+2.20%)
Dec 23, 2011 0.8900 0.9100 0.9100 0.9100 38,680 +0.02(+2.25%)
Dec 21, 2011 0.8700 0.9000 0.8700 0.8900 89,840 -0.01(-1.11%)
Dec 20, 2011 0.8900 0.9100 0.8800 0.9000 702,027 +0.01(+1.12%)
Dec 19, 2011 0.8800 0.9100 0.8800 0.8900 439,306 +0.01(+1.14%)
Dec 16, 2011 0.8600 0.8900 0.8600 0.8800 199,560 +0.03(+3.53%)
Dec 15, 2011 0.8300 0.9200 0.8000 0.8500 1,020,694 +0.04(+4.94%)
Dec 14, 2011 0.8500 0.8600 0.8100 0.8100 292,253 -0.06(-6.90%)
Dec 13, 2011 0.8500 0.8800 0.8500 0.8700 174,040 +0.02(+2.35%)
Dec 12, 2011 0.8500 0.8700 0.8500 0.8500 287,170 -0.04(-4.49%)
Dec 09, 2011 0.9100 0.9100 0.8600 0.8900 393,619 +0.04(+4.71%)
Dec 08, 2011 0.9500 0.9600 0.8500 0.8500 111,983 -0.05(-5.56%)
Dec 07, 2011 0.9300 0.9300 0.8800 0.9000 68,725 -0.03(-3.23%)
Dec 06, 2011 0.9300 0.9300 0.9100 0.9300 74,781 +0.00(+0.00%)
Dec 05, 2011 0.8800 1.000 0.8800 0.9300 308,375 +0.05(+5.68%)
Dec 02, 2011 0.8500 0.9200 0.8500 0.8800 309,370 +0.04(+4.76%)
Dec 01, 2011 0.8700 0.8700 0.8200 0.8400 185,357 -0.02(-2.33%)
Nov 30, 2011 0.8200 0.8900 0.7900 0.8600 316,760 +0.07(+8.86%)
Nov 29, 2011 0.8100 0.8100 0.7800 0.7900 154,810 -0.03(-3.66%)
Nov 28, 2011 0.8500 0.8500 0.8000 0.8200 216,168 -0.03(-3.53%)
Nov 25, 2011 0.8200 0.8500 0.8000 0.8500 252,400 +0.04(+4.94%)
Nov 24, 2011 0.8100 0.8300 0.8100 0.8100 103,300 +0.01(+1.25%)
Nov 23, 2011 0.8200 0.8200 0.8000 0.8000 298,996 -0.02(-2.44%)
Nov 22, 2011 0.8400 0.8400 0.8200 0.8200 61,470 -0.02(-2.38%)
Nov 21, 2011 0.8500 0.8500 0.8300 0.8400 213,500 +0.01(+1.20%)
Nov 18, 2011 0.8600 0.8600 0.8300 0.8300 166,284 -0.01(-1.19%)
Nov 17, 2011 0.8200 0.8600 0.8200 0.8400 467,925 +0.01(+1.20%)
Nov 16, 2011 0.8500 0.8600 0.8300 0.8300 384,892 -0.02(-2.35%)
Nov 15, 2011 0.8800 0.8900 0.8400 0.8500 389,915 -0.04(-4.49%)
Nov 14, 2011 0.8700 0.8900 0.8200 0.8900 400,101 +0.02(+2.30%)
Nov 11, 2011 0.8600 0.8700 0.8500 0.8700 127,362 +0.01(+1.16%)
Nov 10, 2011 0.8300 0.8700 0.8300 0.8600 326,272 +0.03(+3.61%)
Nov 09, 2011 0.8400 0.8500 0.8200 0.8300 146,425 -0.02(-2.35%)
Nov 08, 2011 0.8700 0.8700 0.8500 0.8500 187,000 -0.02(-2.30%)
Nov 07, 2011 0.8600 0.8700 0.8400 0.8700 141,850 +0.00(+0.00%)
Nov 04, 2011 0.8700 0.8700 0.8500 0.8700 241,480 +0.02(+2.35%)
Nov 03, 2011 0.8500 0.8600 0.8400 0.8500 525,682 +0.00(+0.00%)
Nov 02, 2011 0.8300 0.8700 0.7800 0.8500 555,215 +0.02(+2.41%)
Nov 01, 2011 0.8400 0.8500 0.7900 0.8300 428,445 -0.07(-7.78%)
Oct 31, 2011 0.9100 0.9100 0.8600 0.9000 402,531 -0.01(-1.10%)
Oct 28, 2011 0.9100 0.9200 0.8900 0.9100 145,079 +0.00(+0.00%)
Oct 27, 2011 0.9100 0.9500 0.9100 0.9100 964,179 +0.00(+0.00%)
Oct 26, 2011 0.9100 0.9100 0.9000 0.9100 126,294 +0.00(+0.00%)
Oct 25, 2011 0.9000 0.9100 0.9000 0.9100 168,545 +0.00(+0.00%)
Oct 24, 2011 0.9400 0.9400 0.9000 0.9100 113,230 -0.03(-3.19%)
Oct 21, 2011 0.9300 0.9600 0.9300 0.9400 262,416 -0.01(-1.05%)
Oct 20, 2011 0.9800 0.9800 0.9200 0.9500 120,721 -0.04(-4.04%)
Oct 19, 2011 1.050 1.050 0.9500 0.9900 552,545 -0.09(-8.33%)
Oct 18, 2011 1.060 1.100 1.060 1.080 79,078 -0.02(-1.82%)
Oct 17, 2011 1.120 1.120 1.060 1.100 187,060 -0.04(-3.51%)
Oct 14, 2011 1.080 1.200 1.080 1.140 240,150 +0.06(+5.56%)
Oct 13, 2011 1.120 1.120 1.050 1.080 63,745 +0.03(+2.86%)
Oct 12, 2011 1.010 1.100 0.9700 1.050 95,577 +0.04(+3.96%)
Oct 11, 2011 0.9800 1.010 0.9700 1.010 75,450 +0.06(+6.32%)
Oct 07, 2011 1.050 1.070 0.9200 0.9500 71,106 -0.01(-1.04%)
Oct 06, 2011 0.9000 1.010 0.9400 0.9600 183,595 +0.08(+9.09%)
Oct 05, 2011 0.8000 0.8800 0.7500 0.8800 311,700 +0.05(+6.02%)
Oct 04, 2011 0.7300 0.8400 0.7300 0.8300 217,494 +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.