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, 2020 0.1400 0.1400 0.1300 0.1400 2,134,458 -0.01(-6.67%)
Feb 27, 2020 0.1500 0.1500 0.1400 0.1500 1,550,126 +0.00(+0.00%)
Feb 26, 2020 0.1600 0.1600 0.1500 0.1500 1,738,694 -0.01(-6.25%)
Feb 25, 2020 0.1700 0.1700 0.1500 0.1600 3,102,811 +0.00(+0.00%)
Feb 24, 2020 0.1700 0.1700 0.1600 0.1600 2,572,795 -0.01(-5.88%)
Feb 21, 2020 0.1900 0.1900 0.1700 0.1700 3,270,523 -0.02(-10.53%)
Feb 20, 2020 0.1800 0.1900 0.1800 0.1900 1,508,788 +0.01(+5.56%)
Feb 19, 2020 0.1700 0.1800 0.1700 0.1800 1,577,715 +0.01(+5.88%)
Feb 18, 2020 0.1700 0.1800 0.1700 0.1700 1,408,555 -0.01(-5.56%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1700 0.1800 899,181 +0.00(+0.00%)
Feb 12, 2020 0.1700 0.1800 0.1700 0.1800 361,219 +0.00(+0.00%)
Feb 11, 2020 0.1700 0.1800 0.1700 0.1800 372,600 +0.01(+5.88%)
Feb 10, 2020 0.1800 0.1800 0.1700 0.1700 1,022,572 -0.01(-5.56%)
Feb 07, 2020 0.1800 0.1800 0.1800 0.1800 1,158,622 -0.01(-5.26%)
Feb 06, 2020 0.1900 0.1900 0.1800 0.1900 272,515 +0.00(+0.00%)
Feb 05, 2020 0.1900 0.2000 0.1900 0.1900 607,500 +0.00(+0.00%)
Feb 04, 2020 0.1800 0.1900 0.1700 0.1900 3,003,108 +0.01(+5.56%)
Feb 03, 2020 0.1900 0.1900 0.1700 0.1800 4,219,429 -0.02(-10.00%)
Jan 31, 2020 0.1900 0.2000 0.1900 0.2000 237,095 +0.01(+5.26%)
Jan 30, 2020 0.2000 0.2000 0.1800 0.1900 2,308,578 -0.01(-5.00%)
Jan 29, 2020 0.2000 0.2100 0.1900 0.2000 1,253,401 -0.01(-4.76%)
Jan 28, 2020 0.2000 0.2100 0.2000 0.2100 699,523 +0.01(+5.00%)
Jan 27, 2020 0.2000 0.2100 0.1900 0.2000 995,105 -0.01(-4.76%)
Jan 24, 2020 0.2200 0.2200 0.2000 0.2100 1,310,332 -0.01(-4.55%)
Jan 23, 2020 0.2300 0.2300 0.2100 0.2200 979,957 -0.01(-4.35%)
Jan 22, 2020 0.2400 0.2400 0.2300 0.2300 1,430,125 -0.01(-4.17%)
Jan 21, 2020 0.2600 0.2600 0.2400 0.2400 821,772 -0.02(-7.69%)
Jan 20, 2020 0.2500 0.2600 0.2500 0.2600 1,195,274 +0.00(+0.00%)
Jan 17, 2020 0.2600 0.2600 0.2500 0.2600 1,376,103 +0.00(+0.00%)
Jan 16, 2020 0.2400 0.2600 0.2400 0.2600 3,769,964 +0.02(+8.33%)
Jan 15, 2020 0.2400 0.2400 0.2400 0.2400 507,740 +0.00(+0.00%)
Jan 14, 2020 0.2400 0.2400 0.2300 0.2400 1,159,780 +0.01(+4.35%)
Jan 13, 2020 0.2400 0.2400 0.2300 0.2300 574,726 +0.00(+0.00%)
Jan 10, 2020 0.2400 0.2400 0.2300 0.2300 454,812 +0.00(+0.00%)
Jan 09, 2020 0.2300 0.2400 0.2300 0.2300 726,654 +0.00(+0.00%)
Jan 08, 2020 0.2300 0.2400 0.2300 0.2300 1,859,844 +0.00(+0.00%)
Jan 07, 2020 0.2300 0.2400 0.2300 0.2300 405,301 -0.01(-4.17%)
Jan 06, 2020 0.2300 0.2400 0.2300 0.2400 866,772 +0.01(+4.35%)
Jan 03, 2020 0.2300 0.2400 0.2300 0.2300 143,994 -0.01(-4.17%)
Jan 02, 2020 0.2300 0.2400 0.2300 0.2400 795,758 +0.01(+4.35%)
Dec 31, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2019 0.2300 0.2300 0.2300 0.2300 250,293 +0.00(+0.00%)
Dec 27, 2019 0.2300 0.2400 0.2300 0.2300 1,556,416 +0.00(+0.00%)
Dec 24, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2019 0.2500 0.2500 0.2200 0.2300 2,144,187 -0.02(-8.00%)
Dec 20, 2019 0.2400 0.2500 0.2400 0.2500 2,531,225 +0.01(+4.17%)
Dec 19, 2019 0.2500 0.2500 0.2400 0.2400 903,638 -0.01(-4.00%)
Dec 18, 2019 0.2300 0.2500 0.2200 0.2500 3,388,322 +0.02(+8.70%)
Dec 17, 2019 0.2200 0.2300 0.2200 0.2300 731,181 +0.00(+0.00%)
Dec 16, 2019 0.2100 0.2300 0.2100 0.2300 2,532,578 +0.02(+9.52%)
Dec 13, 2019 0.2100 0.2100 0.2000 0.2100 461,650 +0.01(+5.00%)
Dec 12, 2019 0.2000 0.2100 0.2000 0.2000 756,645 +0.00(+0.00%)
Dec 11, 2019 0.1900 0.2000 0.1900 0.2000 1,272,328 +0.01(+5.26%)
Dec 10, 2019 0.1900 0.2000 0.1900 0.1900 716,628 -0.01(-5.00%)
Dec 09, 2019 0.1900 0.2000 0.1900 0.2000 599,078 +0.01(+5.26%)
Dec 06, 2019 0.1900 0.2000 0.1900 0.1900 1,575,594 -0.01(-5.00%)
Dec 05, 2019 0.1900 0.2000 0.1800 0.2000 1,556,696 +0.01(+5.26%)
Dec 04, 2019 0.1900 0.1900 0.1900 0.1900 304,780 +0.00(+0.00%)
Dec 03, 2019 0.1900 0.1900 0.1800 0.1900 634,716 +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.