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 (%)
Mar 30, 2012 1.420 1.420 1.340 1.370 927,701 -0.02(-1.44%)
Mar 29, 2012 1.440 1.440 1.350 1.390 961,017 -0.08(-5.44%)
Mar 28, 2012 1.480 1.490 1.430 1.470 474,456 -0.02(-1.34%)
Mar 27, 2012 1.500 1.530 1.460 1.490 330,255 -0.01(-0.67%)
Mar 26, 2012 1.480 1.550 1.480 1.500 427,708 +0.04(+2.74%)
Mar 23, 2012 1.390 1.480 1.370 1.460 463,630 +0.05(+3.55%)
Mar 22, 2012 1.470 1.470 1.400 1.410 331,016 -0.07(-4.73%)
Mar 21, 2012 1.490 1.490 1.470 1.480 294,446 +0.02(+1.37%)
Mar 20, 2012 1.500 1.520 1.460 1.460 320,235 -0.09(-5.81%)
Mar 19, 2012 1.560 1.560 1.520 1.550 279,571 -0.02(-1.27%)
Mar 16, 2012 1.530 1.570 1.530 1.570 905,716 +0.03(+1.95%)
Mar 15, 2012 1.540 1.550 1.470 1.540 239,602 -0.01(-0.65%)
Mar 14, 2012 1.590 1.590 1.540 1.550 510,538 -0.02(-1.27%)
Mar 13, 2012 1.540 1.580 1.540 1.570 449,706 +0.02(+1.29%)
Mar 12, 2012 1.540 1.560 1.530 1.550 258,163 +0.01(+0.65%)
Mar 09, 2012 1.570 1.580 1.540 1.540 334,310 -0.02(-1.28%)
Mar 08, 2012 1.590 1.590 1.560 1.560 443,574 -0.01(-0.64%)
Mar 07, 2012 1.550 1.580 1.520 1.570 476,618 +0.02(+1.29%)
Mar 06, 2012 1.530 1.550 1.400 1.550 1,411,301 -0.01(-0.64%)
Mar 05, 2012 1.650 1.670 1.510 1.560 1,324,627 -0.09(-5.45%)
Mar 02, 2012 1.600 1.710 1.600 1.650 2,306,021 +0.05(+3.12%)
Mar 01, 2012 1.550 1.600 1.510 1.600 1,666,733 +0.10(+6.67%)
Feb 29, 2012 1.520 1.520 1.470 1.500 566,771 -0.01(-0.66%)
Feb 28, 2012 1.450 1.520 1.450 1.510 519,043 +0.07(+4.86%)
Feb 27, 2012 1.400 1.440 1.380 1.440 265,865 +0.04(+2.86%)
Feb 24, 2012 1.380 1.400 1.370 1.400 126,968 +0.03(+2.19%)
Feb 23, 2012 1.330 1.400 1.330 1.370 201,216 +0.02(+1.48%)
Feb 22, 2012 1.350 1.350 1.330 1.350 259,501 +0.00(+0.00%)
Feb 21, 2012 1.340 1.420 1.340 1.350 506,183 +0.05(+3.85%)
Feb 17, 2012 1.300 1.300 1.300 0 -0.06(-4.41%)
Feb 16, 2012 1.370 1.380 1.350 1.360 252,147 -0.02(-1.45%)
Feb 15, 2012 1.390 1.400 1.350 1.380 243,207 +0.03(+2.22%)
Feb 14, 2012 1.400 1.400 1.350 1.350 218,790 -0.05(-3.57%)
Feb 13, 2012 1.430 1.460 1.380 1.400 427,274 -0.01(-0.71%)
Feb 10, 2012 1.450 1.450 1.390 1.410 326,382 -0.05(-3.42%)
Feb 09, 2012 1.400 1.530 1.370 1.460 2,387,641 +0.10(+7.35%)
Feb 08, 2012 1.410 1.410 1.350 1.360 236,736 -0.04(-2.86%)
Feb 07, 2012 1.400 1.420 1.340 1.400 557,159 +0.00(+0.00%)
Feb 06, 2012 1.300 1.450 1.290 1.400 1,757,357 +0.10(+7.69%)
Feb 03, 2012 1.230 1.350 1.230 1.300 1,677,713 +0.07(+5.69%)
Feb 02, 2012 1.190 1.250 1.190 1.230 1,893,384 +0.03(+2.50%)
Feb 01, 2012 1.190 1.200 1.180 1.200 996,363 +0.01(+0.84%)
Jan 31, 2012 1.200 1.220 1.180 1.190 953,176 +0.00(+0.00%)
Jan 30, 2012 1.190 1.200 1.150 1.190 877,190 -0.01(-0.83%)
Jan 27, 2012 1.180 1.200 1.140 1.200 726,765 +0.01(+0.84%)
Jan 26, 2012 1.210 1.240 1.170 1.190 6,709,950 -0.02(-1.65%)
Jan 25, 2012 1.130 1.210 1.130 1.210 700,235 +0.07(+6.14%)
Jan 24, 2012 1.150 1.180 1.130 1.140 699,661 -0.02(-1.72%)
Jan 23, 2012 1.180 1.180 1.140 1.160 368,933 +0.01(+0.87%)
Jan 20, 2012 1.140 1.150 1.130 1.150 333,545 +0.00(+0.00%)
Jan 19, 2012 1.130 1.150 1.120 1.150 851,725 +0.03(+2.68%)
Jan 18, 2012 1.050 1.140 1.050 1.120 1,184,464 +0.09(+8.74%)
Jan 17, 2012 1.070 1.110 1.030 1.030 1,296,673 -0.02(-1.90%)
Jan 16, 2012 1.020 1.050 1.010 1.050 230,472 +0.03(+2.94%)
Jan 13, 2012 1.050 1.060 1.020 1.020 141,640 -0.02(-1.92%)
Jan 12, 2012 1.050 1.060 1.040 1.040 131,155 +0.00(+0.00%)
Jan 11, 2012 1.050 1.060 1.040 1.040 243,033 -0.02(-1.89%)
Jan 10, 2012 1.110 1.120 1.050 1.060 297,035 -0.04(-3.64%)
Jan 09, 2012 1.070 1.140 1.050 1.100 707,444 +0.01(+0.92%)
Jan 06, 2012 0.9500 1.090 0.9500 1.090 803,857 +0.14(+14.74%)
Jan 05, 2012 0.9600 0.9700 0.9300 0.9500 773,483 +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.