Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevali Mining Corp (TSX: TV )

N/A 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 31, 2013 1.010 1.010 1.010 0 +0.01(+1.00%)
Dec 30, 2013 1.030 1.030 0.9300 1.000 730,848 -0.01(-0.99%)
Dec 27, 2013 1.000 1.035 0.9900 1.010 706,749 +0.02(+2.02%)
Dec 24, 2013 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Dec 23, 2013 0.9200 0.9600 0.9200 0.9500 1,158,398 +0.01(+1.06%)
Dec 20, 2013 0.9100 0.9400 0.8900 0.9400 842,706 +0.03(+3.30%)
Dec 19, 2013 0.8700 0.9100 0.8600 0.9100 571,594 +0.04(+4.60%)
Dec 18, 2013 0.8800 0.8900 0.8700 0.8700 95,160 +0.00(+0.00%)
Dec 17, 2013 0.8900 0.8900 0.8600 0.8700 138,115 -0.01(-1.14%)
Dec 16, 2013 0.8900 0.9000 0.8800 0.8800 157,807 +0.00(+0.00%)
Dec 13, 2013 0.8800 0.8800 0.8600 0.8800 132,116 +0.00(+0.00%)
Dec 12, 2013 0.8900 0.9100 0.8500 0.8800 768,770 -0.01(-1.12%)
Dec 11, 2013 0.9100 0.9100 0.8700 0.8900 358,796 +0.00(+0.00%)
Dec 10, 2013 0.8800 0.9000 0.8800 0.8900 178,966 +0.04(+4.71%)
Dec 09, 2013 0.8800 0.8800 0.8500 0.8500 303,959 -0.03(-3.41%)
Dec 06, 2013 0.9200 0.9300 0.8800 0.8800 158,379 -0.02(-2.22%)
Dec 05, 2013 0.8800 0.9300 0.8800 0.9000 738,135 +0.04(+4.65%)
Dec 04, 2013 0.8500 0.8700 0.8300 0.8600 516,622 +0.04(+4.88%)
Dec 03, 2013 0.8200 0.8500 0.8100 0.8200 797,285 +0.01(+1.23%)
Dec 02, 2013 0.8200 0.8300 0.8100 0.8100 221,876 +0.00(+0.00%)
Nov 29, 2013 0.8100 0.8200 0.7900 0.8100 119,200 -0.02(-2.41%)
Nov 28, 2013 0.8200 0.8300 0.8100 0.8300 59,670 +0.02(+2.47%)
Nov 27, 2013 0.8200 0.8300 0.8000 0.8100 747,376 -0.02(-2.41%)
Nov 26, 2013 0.8300 0.8300 0.8200 0.8300 195,914 +0.01(+1.22%)
Nov 25, 2013 0.7900 0.8300 0.7900 0.8200 725,461 +0.03(+3.80%)
Nov 22, 2013 0.7900 0.7950 0.7800 0.7900 257,175 +0.01(+1.28%)
Nov 21, 2013 0.7500 0.7900 0.7500 0.7800 196,576 +0.01(+1.30%)
Nov 20, 2013 0.7500 0.7700 0.7500 0.7700 85,283 +0.01(+1.32%)
Nov 19, 2013 0.7500 0.7600 0.7200 0.7600 1,525,582 +0.00(+0.00%)
Nov 18, 2013 0.8100 0.8100 0.7600 0.7600 254,495 -0.03(-3.80%)
Nov 15, 2013 0.8200 0.8200 0.7900 0.7900 148,476 -0.01(-1.25%)
Nov 14, 2013 0.8100 0.8100 0.8000 0.8000 139,823 -0.01(-1.23%)
Nov 12, 2013 0.8200 0.8200 0.8100 0.8100 70,027 +0.00(+0.00%)
Nov 11, 2013 0.8200 0.8300 0.8000 0.8100 276,000 -0.02(-2.41%)
Nov 08, 2013 0.8500 0.8500 0.8200 0.8300 370,062 -0.06(-6.74%)
Nov 07, 2013 0.9200 0.9250 0.8600 0.8900 124,805 -0.03(-3.26%)
Nov 06, 2013 0.9500 0.9500 0.9100 0.9200 137,330 -0.05(-5.15%)
Nov 05, 2013 1.000 1.000 0.9400 0.9700 294,303 -0.02(-2.02%)
Nov 04, 2013 0.9800 1.000 0.9800 0.9900 342,059 +0.01(+1.02%)
Nov 01, 2013 1.000 1.000 0.9700 0.9800 53,500 +0.00(+0.00%)
Oct 31, 2013 0.9700 0.9900 0.9700 0.9800 348,752 +0.01(+1.03%)
Oct 30, 2013 1.010 1.010 0.9600 0.9700 167,913 -0.01(-1.02%)
Oct 29, 2013 1.010 1.010 0.9700 0.9800 149,474 -0.01(-1.01%)
Oct 28, 2013 0.9700 1.000 0.9700 0.9900 222,912 +0.01(+1.02%)
Oct 25, 2013 0.9700 0.9800 0.9500 0.9800 109,390 +0.02(+2.08%)
Oct 24, 2013 0.9500 0.9700 0.9500 0.9600 27,388 +0.00(+0.00%)
Oct 23, 2013 0.9700 0.9700 0.9400 0.9600 130,600 -0.02(-2.04%)
Oct 22, 2013 0.9800 1.020 0.9700 0.9800 1,058,283 +0.01(+1.03%)
Oct 21, 2013 0.9400 0.9900 0.9400 0.9700 1,632,740 +0.05(+5.43%)
Oct 18, 2013 0.8900 0.9400 0.8900 0.9200 389,289 +0.04(+4.55%)
Oct 17, 2013 0.8300 0.8800 0.8300 0.8800 528,150 +0.05(+6.02%)
Oct 16, 2013 0.8600 0.8700 0.7900 0.8300 485,964 -0.03(-3.49%)
Oct 15, 2013 0.8700 0.8700 0.8600 0.8600 193,201 +0.00(+0.00%)
Oct 11, 2013 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Oct 10, 2013 0.8500 0.8800 0.8500 0.8800 76,955 +0.05(+6.02%)
Oct 09, 2013 0.8900 0.8900 0.8100 0.8300 254,502 -0.05(-5.68%)
Oct 08, 2013 0.8900 0.9200 0.8800 0.8800 351,590 -0.01(-1.12%)
Oct 07, 2013 0.9000 0.9100 0.8600 0.8900 332,948 -0.02(-2.20%)
Oct 04, 2013 0.9300 0.9400 0.9100 0.9100 80,320 -0.01(-1.09%)
Oct 03, 2013 0.9300 0.9300 0.9000 0.9200 1,281,749 +0.01(+1.10%)
Oct 02, 2013 0.8900 0.9300 0.8800 0.9100 1,239,072 +0.04(+4.60%)
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.