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 (%)
Jun 30, 2016 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jun 29, 2016 0.5300 0.5500 0.5200 0.5500 1,673,919 +0.03(+5.77%)
Jun 28, 2016 0.5300 0.5400 0.5100 0.5200 232,380 +0.03(+6.12%)
Jun 27, 2016 0.5200 0.5200 0.4850 0.4900 614,500 -0.02(-3.92%)
Jun 24, 2016 0.4800 0.5400 0.4700 0.5100 1,474,039 -0.02(-3.77%)
Jun 23, 2016 0.5600 0.5600 0.5200 0.5300 2,381,147 -0.03(-5.36%)
Jun 22, 2016 0.5600 0.5700 0.5600 0.5600 660,400 +0.00(+0.00%)
Jun 21, 2016 0.5800 0.5800 0.5600 0.5600 249,950 -0.02(-3.45%)
Jun 20, 2016 0.5700 0.5900 0.5700 0.5800 637,127 +0.02(+3.57%)
Jun 17, 2016 0.5800 0.5800 0.5600 0.5600 209,706 -0.02(-3.45%)
Jun 16, 2016 0.5700 0.5800 0.5500 0.5800 562,350 +0.01(+1.75%)
Jun 15, 2016 0.5500 0.5800 0.5500 0.5700 360,685 +0.01(+1.79%)
Jun 14, 2016 0.5600 0.5600 0.5300 0.5600 1,125,210 -0.01(-1.75%)
Jun 13, 2016 0.5800 0.5800 0.5700 0.5700 441,864 -0.02(-3.39%)
Jun 10, 2016 0.6000 0.6100 0.5800 0.5900 1,727,106 -0.01(-1.67%)
Jun 09, 2016 0.6000 0.6100 0.5600 0.6000 1,696,675 +0.00(+0.00%)
Jun 08, 2016 0.5900 0.6200 0.5900 0.6000 2,766,626 +0.03(+5.26%)
Jun 07, 2016 0.6100 0.6100 0.5700 0.5700 1,905,162 -0.03(-5.00%)
Jun 06, 2016 0.6500 0.6500 0.6000 0.6000 3,601,454 +0.01(+1.69%)
Jun 03, 2016 0.5500 0.6000 0.5500 0.5900 4,428,850 +0.06(+11.32%)
Jun 02, 2016 0.4900 0.5400 0.4900 0.5300 2,703,831 +0.05(+10.42%)
Jun 01, 2016 0.4400 0.4800 0.4350 0.4800 1,834,259 +0.03(+7.87%)
May 31, 2016 0.4350 0.4450 0.4300 0.4450 2,156,231 +0.01(+2.30%)
May 30, 2016 0.4450 0.4450 0.4300 0.4350 594,395 -0.01(-2.25%)
May 27, 2016 0.4500 0.4550 0.4400 0.4450 645,370 -0.01(-1.11%)
May 26, 2016 0.4550 0.4600 0.4400 0.4500 1,162,923 -0.01(-1.10%)
May 25, 2016 0.4500 0.4550 0.4400 0.4550 795,009 +0.01(+1.11%)
May 24, 2016 0.4750 0.4850 0.4350 0.4500 1,444,251 -0.02(-4.26%)
May 20, 2016 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
May 19, 2016 0.4100 0.4650 0.4100 0.4550 3,330,777 +0.02(+3.41%)
May 18, 2016 0.4700 0.4700 0.4250 0.4400 1,832,639 -0.03(-6.38%)
May 17, 2016 0.4650 0.4900 0.4600 0.4700 2,497,256 +0.00(+1.08%)
May 16, 2016 0.4700 0.4850 0.4600 0.4650 2,759,521 +0.01(+2.20%)
May 13, 2016 0.4800 0.4850 0.4450 0.4550 2,655,817 -0.02(-4.21%)
May 12, 2016 0.5200 0.5200 0.4700 0.4750 1,980,264 -0.01(-2.06%)
May 11, 2016 0.5000 0.5200 0.4850 0.4850 2,311,295 -0.01(-1.02%)
May 10, 2016 0.5100 0.5100 0.4800 0.4900 1,882,117 -0.01(-2.00%)
May 09, 2016 0.5300 0.5300 0.4850 0.5000 2,844,474 -0.03(-5.66%)
May 06, 2016 0.5500 0.5500 0.5200 0.5300 2,746,802 +0.00(+0.00%)
May 05, 2016 0.5600 0.5800 0.5200 0.5300 1,298,990 -0.03(-5.36%)
May 04, 2016 0.5800 0.5800 0.5300 0.5600 1,412,444 -0.03(-5.08%)
May 03, 2016 0.5800 0.5900 0.5500 0.5900 1,299,626 +0.00(+0.00%)
May 02, 2016 0.6400 0.6400 0.5900 0.5900 973,624 -0.03(-4.84%)
Apr 29, 2016 0.6100 0.6400 0.6000 0.6200 1,962,267 +0.04(+6.90%)
Apr 28, 2016 0.5600 0.6100 0.5600 0.5800 3,172,566 +0.00(+0.00%)
Apr 27, 2016 0.5200 0.5800 0.5200 0.5800 2,170,924 +0.06(+11.54%)
Apr 26, 2016 0.5300 0.5400 0.5200 0.5200 724,843 -0.01(-1.89%)
Apr 25, 2016 0.5300 0.5500 0.5100 0.5300 3,430,426 +0.02(+3.92%)
Apr 22, 2016 0.5400 0.5400 0.5100 0.5100 3,605,031 -0.03(-5.56%)
Apr 21, 2016 0.5700 0.5700 0.5300 0.5400 2,091,736 +0.00(+0.00%)
Apr 20, 2016 0.5900 0.6000 0.5300 0.5400 5,119,105 -0.05(-8.47%)
Apr 19, 2016 0.5700 0.6300 0.5500 0.5900 4,191,134 +0.09(+18.00%)
Apr 18, 2016 0.4150 0.5300 0.4150 0.5000 5,597,172 +0.09(+23.46%)
Apr 15, 2016 0.4300 0.4350 0.4000 0.4050 5,221,737 -0.03(-6.90%)
Apr 14, 2016 0.4250 0.4450 0.4100 0.4350 5,266,445 +0.02(+3.57%)
Apr 13, 2016 0.3700 0.4300 0.3700 0.4200 7,110,878 +0.04(+12.00%)
Apr 12, 2016 0.3600 0.3750 0.3550 0.3750 4,739,556 +0.02(+5.63%)
Apr 11, 2016 0.3600 0.3650 0.3550 0.3550 1,858,498 +0.01(+1.43%)
Apr 08, 2016 0.3600 0.3650 0.3500 0.3500 1,741,071 -0.02(-4.11%)
Apr 07, 2016 0.3600 0.3700 0.3500 0.3650 1,292,140 +0.01(+2.82%)
Apr 06, 2016 0.3550 0.3700 0.3450 0.3550 2,058,257 +0.00(+0.00%)
Apr 05, 2016 0.3650 0.3650 0.3500 0.3550 529,812 -0.01(-1.39%)
Apr 04, 2016 0.3750 0.3750 0.3600 0.3600 673,821 -0.01(-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.