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 (%)
Mar 28, 2013 0.9400 0.9400 0.9400 0 -0.03(-3.09%)
Mar 27, 2013 0.9200 0.9700 0.9200 0.9700 70,677 +0.04(+4.30%)
Mar 26, 2013 0.9500 0.9600 0.9100 0.9300 704,930 -0.03(-3.12%)
Mar 25, 2013 0.9300 0.9600 0.9200 0.9600 237,271 +0.02(+2.13%)
Mar 22, 2013 0.9300 0.9400 0.9200 0.9400 81,306 +0.01(+1.08%)
Mar 21, 2013 0.9500 0.9500 0.9300 0.9300 63,219 -0.03(-3.12%)
Mar 20, 2013 0.9400 0.9600 0.9400 0.9600 516,809 +0.02(+2.13%)
Mar 19, 2013 0.9500 0.9600 0.9400 0.9400 190,330 -0.01(-1.05%)
Mar 18, 2013 0.9500 0.9700 0.9500 0.9500 78,442 +0.00(+0.00%)
Mar 15, 2013 0.9700 0.9700 0.9500 0.9500 36,008 +0.00(+0.00%)
Mar 14, 2013 0.9500 0.9600 0.9500 0.9500 90,055 -0.01(-1.04%)
Mar 13, 2013 0.9700 0.9700 0.9400 0.9600 1,575,947 +0.01(+1.05%)
Mar 12, 2013 0.9800 0.9800 0.9500 0.9500 435,300 -0.03(-3.06%)
Mar 11, 2013 0.9700 1.000 0.9700 0.9800 228,085 +0.02(+2.08%)
Mar 08, 2013 0.9800 0.9800 0.9600 0.9600 108,466 +0.01(+1.05%)
Mar 07, 2013 0.9600 0.9700 0.9400 0.9500 204,067 +0.00(+0.00%)
Mar 06, 2013 0.9500 0.9800 0.9400 0.9500 133,395 +0.01(+1.06%)
Mar 05, 2013 1.000 1.000 0.9400 0.9400 135,575 -0.02(-2.08%)
Mar 04, 2013 1.010 1.010 0.9600 0.9600 257,273 -0.04(-4.00%)
Mar 01, 2013 1.000 1.040 0.9800 1.000 812,908 -0.01(-0.99%)
Feb 28, 2013 0.9400 1.030 0.9300 1.010 1,176,037 +0.06(+6.32%)
Feb 27, 2013 0.9500 0.9700 0.9300 0.9500 625,652 +0.00(+0.00%)
Feb 26, 2013 0.9500 0.9700 0.9400 0.9500 223,037 +0.00(+0.00%)
Feb 22, 2013 0.9200 0.9700 0.9200 0.9500 1,059,554 +0.04(+4.40%)
Feb 21, 2013 0.9400 0.9400 0.9100 0.9100 1,723,353 -0.03(-3.19%)
Feb 20, 2013 1.000 1.000 0.9200 0.9400 1,768,568 -0.06(-6.00%)
Feb 19, 2013 1.010 1.030 1.000 1.000 283,940 -0.01(-0.99%)
Feb 15, 2013 1.010 1.010 1.010 0 -0.03(-2.88%)
Feb 14, 2013 1.040 1.050 1.020 1.040 377,683 +0.01(+0.97%)
Feb 13, 2013 1.060 1.060 1.030 1.030 298,075 -0.02(-1.90%)
Feb 12, 2013 1.040 1.050 1.030 1.050 321,349 +0.04(+3.96%)
Feb 11, 2013 1.040 1.070 1.010 1.010 103,256 -0.05(-4.72%)
Feb 08, 2013 1.020 1.060 1.020 1.060 308,683 +0.04(+3.92%)
Feb 07, 2013 1.030 1.030 1.010 1.020 219,832 +0.01(+0.99%)
Feb 06, 2013 1.040 1.060 1.010 1.010 279,870 -0.01(-0.98%)
Feb 04, 2013 1.030 1.050 1.010 1.020 451,679 -0.03(-2.86%)
Feb 01, 2013 1.080 1.080 1.040 1.050 1,187,027 -0.03(-2.78%)
Jan 31, 2013 1.100 1.100 1.030 1.080 4,108,327 -0.01(-0.92%)
Jan 30, 2013 1.070 1.100 1.070 1.090 73,233 +0.01(+0.93%)
Jan 29, 2013 1.080 1.080 1.060 1.080 433,246 +0.00(+0.00%)
Jan 28, 2013 1.130 1.130 1.080 1.080 308,392 -0.03(-2.70%)
Jan 25, 2013 1.110 1.130 1.090 1.110 238,152 -0.01(-0.89%)
Jan 24, 2013 1.120 1.130 1.110 1.120 182,817 -0.02(-1.75%)
Jan 23, 2013 1.130 1.140 1.120 1.140 140,385 -0.01(-0.87%)
Jan 22, 2013 1.180 1.180 1.125 1.150 322,614 -0.02(-1.71%)
Jan 21, 2013 1.170 1.170 1.140 1.170 161,197 +0.00(+0.00%)
Jan 18, 2013 1.130 1.180 1.130 1.170 300,164 +0.04(+3.54%)
Jan 17, 2013 1.130 1.160 1.110 1.130 226,575 +0.03(+2.73%)
Jan 16, 2013 1.110 1.110 1.090 1.100 81,481 -0.01(-0.90%)
Jan 15, 2013 1.110 1.120 1.090 1.110 361,014 +0.00(+0.00%)
Jan 14, 2013 1.170 1.170 1.100 1.110 154,654 -0.03(-2.63%)
Jan 11, 2013 1.140 1.140 1.100 1.140 186,176 -0.01(-0.87%)
Jan 10, 2013 1.140 1.190 1.120 1.150 1,570,171 +0.02(+1.77%)
Jan 09, 2013 1.090 1.140 1.090 1.130 2,086,205 +0.05(+4.63%)
Jan 08, 2013 1.080 1.080 1.060 1.080 196,580 +0.01(+0.93%)
Jan 07, 2013 1.060 1.070 1.040 1.070 118,182 +0.00(+0.00%)
Jan 04, 2013 1.080 1.080 1.050 1.070 103,300 -0.01(-0.93%)
Jan 03, 2013 1.110 1.120 1.050 1.080 481,865 -0.03(-2.70%)
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.