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 (%)
Aug 30, 2013 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Aug 29, 2013 0.7000 0.7000 0.6800 0.6900 159,785 -0.02(-2.82%)
Aug 28, 2013 0.7100 0.7200 0.7100 0.7100 42,450 +0.00(+0.00%)
Aug 27, 2013 0.7300 0.7300 0.7000 0.7100 321,080 -0.02(-2.74%)
Aug 26, 2013 0.7000 0.7500 0.7000 0.7300 238,709 +0.01(+1.39%)
Aug 23, 2013 0.7200 0.7300 0.7200 0.7200 140,481 +0.00(+0.00%)
Aug 22, 2013 0.7500 0.7500 0.7200 0.7200 267,227 -0.02(-2.70%)
Aug 21, 2013 0.7000 0.7500 0.7000 0.7400 216,730 +0.02(+2.78%)
Aug 20, 2013 0.7100 0.7200 0.6900 0.7200 422,230 -0.01(-1.37%)
Aug 19, 2013 0.7500 0.7500 0.7200 0.7300 410,340 +0.00(+0.00%)
Aug 16, 2013 0.7600 0.7600 0.7400 0.7300 508,400 -0.04(-5.19%)
Aug 15, 2013 0.7600 0.8200 0.7500 0.7700 552,612 +0.02(+2.67%)
Aug 14, 2013 0.7300 0.7600 0.7200 0.7500 373,015 +0.01(+1.35%)
Aug 13, 2013 0.6700 0.7500 0.6700 0.7400 424,825 +0.05(+7.25%)
Aug 12, 2013 0.7000 0.7000 0.6700 0.6900 101,440 +0.00(+0.00%)
Aug 09, 2013 0.7000 0.7100 0.6900 0.6900 65,890 +0.00(+0.00%)
Aug 08, 2013 0.6800 0.6900 0.6700 0.6900 92,200 -0.01(-1.43%)
Aug 07, 2013 0.6900 0.7000 0.6800 0.7000 133,401 +0.04(+6.06%)
Aug 06, 2013 0.6800 0.7100 0.6600 0.6600 123,850 -0.05(-7.04%)
Aug 02, 2013 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Aug 01, 2013 0.6400 0.6700 0.6200 0.6600 643,785 +0.02(+3.13%)
Jul 31, 2013 0.6600 0.6600 0.6200 0.6400 394,954 -0.03(-4.48%)
Jul 30, 2013 0.7000 0.7000 0.6700 0.6700 95,105 -0.03(-4.29%)
Jul 29, 2013 0.7200 0.7200 0.7000 0.7000 34,890 -0.02(-2.78%)
Jul 26, 2013 0.7000 0.7200 0.6900 0.7200 244,017 +0.00(+0.00%)
Jul 25, 2013 0.7200 0.7300 0.7000 0.7200 16,175 -0.01(-1.37%)
Jul 24, 2013 0.7500 0.7600 0.7300 0.7300 348,300 -0.03(-3.95%)
Jul 23, 2013 0.7600 0.7700 0.7400 0.7600 49,720 -0.01(-1.30%)
Jul 22, 2013 0.8000 0.8000 0.7500 0.7700 57,943 -0.01(-1.28%)
Jul 19, 2013 0.7400 0.7900 0.7200 0.7800 159,518 +0.06(+8.33%)
Jul 18, 2013 0.7300 0.7300 0.6400 0.7200 70,515 +0.01(+1.41%)
Jul 17, 2013 0.7600 0.7800 0.7000 0.7100 73,375 -0.03(-4.05%)
Jul 16, 2013 0.8000 0.8000 0.7400 0.7400 139,202 -0.06(-7.50%)
Jul 15, 2013 0.7900 0.8000 0.7700 0.8000 61,015 +0.01(+1.27%)
Jul 12, 2013 0.7000 0.8000 0.7000 0.7900 157,369 +0.09(+12.86%)
Jul 11, 2013 0.6900 0.7100 0.6800 0.7000 129,813 +0.03(+4.48%)
Jul 10, 2013 0.6700 0.7100 0.6500 0.6700 130,479 +0.03(+4.69%)
Jul 09, 2013 0.6300 0.6800 0.6300 0.6400 154,549 +0.01(+1.59%)
Jul 08, 2013 0.6500 0.6500 0.6300 0.6300 79,000 -0.01(-1.56%)
Jul 05, 2013 0.6400 0.6400 0.6200 0.6400 68,498 +0.00(+0.00%)
Jul 04, 2013 0.6800 0.6800 0.6200 0.6400 16,630 -0.01(-1.54%)
Jul 03, 2013 0.6100 0.6700 0.6000 0.6500 352,698 +0.02(+3.17%)
Jul 02, 2013 0.5500 0.6300 0.5500 0.6300 262,052 +0.07(+12.50%)
Jun 28, 2013 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Jun 26, 2013 0.5500 0.5600 0.4950 0.5200 654,243 -0.04(-7.14%)
Jun 25, 2013 0.5400 0.5700 0.4900 0.5600 479,300 +0.02(+3.70%)
Jun 24, 2013 0.5800 0.5800 0.5300 0.5400 713,763 -0.05(-8.47%)
Jun 21, 2013 0.5600 0.6000 0.5300 0.5900 752,180 +0.03(+5.36%)
Jun 20, 2013 0.5900 0.5900 0.5600 0.5600 137,350 -0.04(-6.67%)
Jun 19, 2013 0.5600 0.6300 0.5600 0.6000 690,466 +0.05(+9.09%)
Jun 18, 2013 0.5600 0.5600 0.5400 0.5500 177,640 +0.00(+0.00%)
Jun 17, 2013 0.5700 0.5800 0.5500 0.5500 115,568 -0.01(-1.79%)
Jun 14, 2013 0.5800 0.5800 0.5600 0.5600 54,750 -0.01(-1.75%)
Jun 13, 2013 0.5700 0.5800 0.5700 0.5700 93,865 -0.02(-3.39%)
Jun 12, 2013 0.6000 0.6300 0.5500 0.5900 2,440,864 +0.00(+0.00%)
Jun 11, 2013 0.6200 0.6200 0.5800 0.5900 448,359 -0.04(-6.35%)
Jun 10, 2013 0.6200 0.6300 0.5900 0.6300 481,241 +0.01(+1.61%)
Jun 07, 2013 0.6100 0.6200 0.6000 0.6200 188,798 +0.01(+1.64%)
Jun 06, 2013 0.6400 0.6400 0.6000 0.6100 262,824 -0.03(-4.69%)
Jun 05, 2013 0.6400 0.6400 0.6200 0.6400 100,442 -0.01(-1.54%)
Jun 04, 2013 0.6400 0.6500 0.6300 0.6500 46,500 +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.