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 (%)
Feb 28, 2014 1.140 1.140 1.120 1.130 128,551 +0.01(+0.89%)
Feb 27, 2014 1.120 1.150 1.120 1.120 166,557 +0.00(+0.00%)
Feb 26, 2014 1.130 1.175 1.120 1.120 1,592,398 +0.01(+0.90%)
Feb 25, 2014 1.170 1.170 1.110 1.110 970,199 -0.04(-3.48%)
Feb 24, 2014 1.180 1.190 1.150 1.150 370,564 -0.01(-0.86%)
Feb 21, 2014 1.150 1.180 1.150 1.160 467,184 +0.02(+1.75%)
Feb 20, 2014 1.170 1.170 1.100 1.140 1,123,148 -0.01(-0.87%)
Feb 19, 2014 1.120 1.180 1.120 1.150 1,225,496 +0.03(+2.68%)
Feb 18, 2014 1.100 1.140 1.080 1.120 1,520,104 +0.03(+2.75%)
Feb 14, 2014 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 13, 2014 1.080 1.090 1.040 1.090 1,843,112 -0.01(-0.91%)
Feb 12, 2014 1.080 1.100 1.050 1.100 15,876,796 +0.03(+2.80%)
Feb 11, 2014 1.070 1.080 1.060 1.070 308,566 -0.01(-0.93%)
Feb 10, 2014 1.030 1.080 1.010 1.080 902,013 +0.07(+6.93%)
Feb 07, 2014 1.020 1.020 0.9900 1.010 254,875 +0.01(+1.00%)
Feb 06, 2014 1.020 1.020 1.000 1.000 255,199 -0.02(-1.96%)
Feb 05, 2014 1.000 1.020 0.9900 1.020 399,199 +0.04(+4.08%)
Feb 04, 2014 0.9900 1.000 0.9500 0.9800 736,163 -0.01(-1.01%)
Feb 03, 2014 1.030 1.040 0.9900 0.9900 205,102 -0.04(-3.88%)
Jan 31, 2014 1.040 1.050 1.030 1.030 711,365 +0.00(+0.00%)
Jan 30, 2014 0.9900 1.050 0.9800 1.030 625,637 +0.02(+1.98%)
Jan 29, 2014 1.000 1.040 0.9900 1.010 1,232,277 +0.01(+1.00%)
Jan 28, 2014 0.9600 1.000 0.9600 1.000 455,925 +0.04(+4.17%)
Jan 27, 2014 0.9500 0.9600 0.9300 0.9600 562,492 +0.01(+1.05%)
Jan 24, 2014 0.9900 0.9900 0.9400 0.9500 460,607 -0.04(-4.04%)
Jan 23, 2014 1.030 1.030 0.9900 0.9900 614,917 -0.05(-4.81%)
Jan 22, 2014 1.060 1.060 1.000 1.040 2,058,364 -0.02(-1.89%)
Jan 21, 2014 1.100 1.100 1.040 1.060 1,115,932 -0.04(-3.64%)
Jan 20, 2014 1.080 1.100 1.080 1.100 466,104 +0.02(+1.85%)
Jan 17, 2014 1.080 1.090 1.070 1.080 1,157,798 +0.00(+0.00%)
Jan 16, 2014 1.050 1.080 1.050 1.080 0 +0.04(+3.85%)
Jan 15, 2014 1.000 1.060 0.9800 1.040 2,300,574 +0.04(+4.00%)
Jan 14, 2014 1.000 1.000 0.9700 1.000 172,338 -0.01(-0.99%)
Jan 13, 2014 1.020 1.020 0.9900 1.010 163,527 +0.00(+0.00%)
Jan 10, 2014 1.010 1.070 0.9900 1.010 2,064,594 +0.01(+1.00%)
Jan 09, 2014 1.000 1.030 0.9600 1.000 875,448 +0.00(+0.00%)
Jan 08, 2014 0.9500 1.010 0.9400 1.000 2,027,990 +0.06(+6.38%)
Jan 07, 2014 0.9300 0.9800 0.9300 0.9400 675,934 +0.03(+3.30%)
Jan 06, 2014 0.9700 0.9700 0.9100 0.9100 206,200 -0.06(-6.19%)
Jan 03, 2014 0.9800 0.9800 0.9500 0.9700 334,642 +0.00(+0.00%)
Jan 02, 2014 1.000 1.010 0.9700 0.9700 604,225 -0.04(-3.96%)
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%)
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.