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 31, 2016 0.3750 0.3750 0.3650 0.3700 369,187 +0.00(+0.00%)
Mar 30, 2016 0.3700 0.3750 0.3600 0.3700 780,750 +0.01(+1.37%)
Mar 29, 2016 0.3700 0.3700 0.3600 0.3650 2,215,369 -0.01(-1.35%)
Mar 28, 2016 0.3800 0.3800 0.3600 0.3700 547,305 +0.00(+0.00%)
Mar 24, 2016 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Mar 23, 2016 0.4050 0.4050 0.3700 0.3750 3,548,688 -0.03(-8.54%)
Mar 22, 2016 0.4000 0.4250 0.3900 0.4100 5,052,546 +0.01(+3.80%)
Mar 21, 2016 0.3900 0.3950 0.3800 0.3950 1,799,685 +0.01(+2.60%)
Mar 18, 2016 0.3900 0.3950 0.3800 0.3850 2,687,697 -0.01(-1.28%)
Mar 17, 2016 0.3750 0.3900 0.3650 0.3900 2,208,925 +0.02(+5.41%)
Mar 16, 2016 0.3450 0.3750 0.3400 0.3700 1,162,050 +0.03(+7.25%)
Mar 15, 2016 0.3550 0.3600 0.3350 0.3450 1,393,567 -0.02(-4.17%)
Mar 14, 2016 0.3700 0.3750 0.3550 0.3600 1,196,736 -0.02(-4.00%)
Mar 11, 2016 0.3750 0.3800 0.3650 0.3750 938,675 +0.01(+1.35%)
Mar 10, 2016 0.3800 0.3850 0.3600 0.3700 1,401,730 -0.01(-2.63%)
Mar 09, 2016 0.3950 0.4000 0.3800 0.3800 737,165 -0.02(-5.00%)
Mar 08, 2016 0.4000 0.4000 0.3750 0.4000 1,618,416 +0.00(+0.00%)
Mar 07, 2016 0.3800 0.4050 0.3800 0.4000 1,232,373 +0.03(+6.67%)
Mar 04, 2016 0.3800 0.4000 0.3750 0.3750 1,771,614 +0.01(+1.35%)
Mar 03, 2016 0.3600 0.3750 0.3550 0.3700 2,789,989 +0.01(+2.78%)
Mar 02, 2016 0.3450 0.3700 0.3400 0.3600 5,587,900 +0.02(+4.35%)
Mar 01, 2016 0.3500 0.3500 0.3250 0.3450 9,107,903 -0.08(-17.86%)
Feb 29, 2016 0.4300 0.4300 0.4100 0.4200 570,743 -0.01(-2.33%)
Feb 26, 2016 0.4300 0.4400 0.4150 0.4300 975,680 +0.02(+3.61%)
Feb 25, 2016 0.4100 0.4300 0.4000 0.4150 958,301 +0.01(+1.22%)
Feb 24, 2016 0.3850 0.4150 0.3700 0.4100 1,195,342 +0.02(+6.49%)
Feb 23, 2016 0.4100 0.4100 0.3800 0.3850 608,900 -0.02(-6.10%)
Feb 22, 2016 0.3800 0.4300 0.3800 0.4100 2,262,367 +0.05(+15.49%)
Feb 19, 2016 0.3600 0.3700 0.3550 0.3550 2,071,313 +0.00(+0.00%)
Feb 18, 2016 0.3700 0.3700 0.3550 0.3550 1,362,765 -0.02(-4.05%)
Feb 17, 2016 0.3450 0.3750 0.3450 0.3700 1,038,240 +0.03(+8.82%)
Feb 16, 2016 0.3600 0.3600 0.3400 0.3400 983,834 -0.01(-4.23%)
Feb 12, 2016 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Feb 11, 2016 0.3450 0.3600 0.3350 0.3450 648,355 +0.00(+0.00%)
Feb 10, 2016 0.3550 0.3600 0.3400 0.3450 788,920 -0.01(-1.43%)
Feb 09, 2016 0.3650 0.3650 0.3500 0.3500 706,385 -0.02(-4.11%)
Feb 08, 2016 0.3800 0.3800 0.3600 0.3650 557,200 -0.02(-5.19%)
Feb 05, 2016 0.3700 0.3850 0.3500 0.3850 2,018,828 +0.02(+4.05%)
Feb 04, 2016 0.3700 0.4150 0.3650 0.3700 2,114,752 +0.02(+4.23%)
Feb 03, 2016 0.3500 0.3700 0.3450 0.3550 1,657,829 +0.01(+4.41%)
Feb 02, 2016 0.3500 0.3550 0.3400 0.3400 423,751 -0.01(-4.23%)
Feb 01, 2016 0.3550 0.3600 0.3400 0.3550 583,218 +0.01(+1.43%)
Jan 29, 2016 0.3600 0.3650 0.3400 0.3500 1,170,342 +0.00(+0.00%)
Jan 28, 2016 0.3500 0.3600 0.3450 0.3500 154,754 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3500 0.3500 1,161,031 -0.03(-6.67%)
Jan 26, 2016 0.3650 0.3800 0.3600 0.3750 588,474 +0.02(+4.17%)
Jan 25, 2016 0.3900 0.3900 0.3600 0.3600 107,050 -0.01(-1.37%)
Jan 22, 2016 0.3800 0.3800 0.3650 0.3650 471,013 +0.00(+0.00%)
Jan 21, 2016 0.3700 0.3800 0.3600 0.3650 993,747 -0.01(-2.67%)
Jan 20, 2016 0.3500 0.3750 0.3500 0.3750 548,814 +0.02(+4.17%)
Jan 19, 2016 0.3850 0.3850 0.3500 0.3600 371,790 +0.02(+5.88%)
Jan 18, 2016 0.3450 0.3850 0.3400 0.3400 199,511 -0.01(-2.86%)
Jan 15, 2016 0.3500 0.3600 0.3400 0.3500 327,542 -0.01(-2.78%)
Jan 14, 2016 0.3400 0.3600 0.3400 0.3600 484,390 +0.02(+7.46%)
Jan 13, 2016 0.3550 0.3650 0.3350 0.3350 1,801,597 -0.01(-4.29%)
Jan 12, 2016 0.3900 0.3900 0.3500 0.3500 616,400 -0.03(-6.67%)
Jan 11, 2016 0.4150 0.4250 0.3650 0.3750 742,500 -0.05(-11.76%)
Jan 08, 2016 0.4100 0.4250 0.3900 0.4250 1,125,533 +0.02(+3.66%)
Jan 07, 2016 0.4150 0.4300 0.3950 0.4100 461,577 -0.03(-6.82%)
Jan 06, 2016 0.4500 0.4500 0.4300 0.4400 1,325,434 -0.02(-3.30%)
Jan 05, 2016 0.4600 0.4700 0.4450 0.4550 197,453 -0.01(-1.09%)
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.