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 29, 2014 1.325 1.325 1.325 0 +0.00(+0.38%)
Aug 28, 2014 1.360 1.370 1.320 1.320 2,271,558 -0.02(-1.49%)
Aug 27, 2014 1.310 1.380 1.310 1.340 2,261,344 +0.03(+2.29%)
Aug 26, 2014 1.310 1.330 1.310 1.310 333,295 -0.01(-0.76%)
Aug 25, 2014 1.340 1.340 1.290 1.320 375,065 +0.00(+0.00%)
Aug 22, 2014 1.320 1.320 1.300 1.320 1,461,745 +0.01(+0.76%)
Aug 21, 2014 1.280 1.320 1.280 1.310 1,014,839 +0.03(+2.34%)
Aug 20, 2014 1.290 1.290 1.260 1.280 294,105 +0.00(+0.00%)
Aug 19, 2014 1.250 1.280 1.240 1.280 887,103 +0.02(+1.59%)
Aug 18, 2014 1.260 1.260 1.220 1.260 1,159,987 -0.01(-0.79%)
Aug 15, 2014 1.290 1.290 1.220 1.270 334,060 -0.03(-2.31%)
Aug 14, 2014 1.270 1.300 1.250 1.300 638,589 +0.03(+2.36%)
Aug 13, 2014 1.290 1.290 1.260 1.270 578,035 -0.02(-1.55%)
Aug 12, 2014 1.300 1.330 1.250 1.290 1,400,435 -0.02(-1.53%)
Aug 11, 2014 1.360 1.360 1.290 1.310 922,925 -0.02(-1.50%)
Aug 08, 2014 1.320 1.340 1.310 1.330 164,919 +0.00(+0.00%)
Aug 07, 2014 1.400 1.400 1.320 1.330 1,785,996 -0.05(-3.62%)
Aug 06, 2014 1.360 1.410 1.340 1.380 4,338,353 +0.01(+0.73%)
Aug 05, 2014 1.320 1.370 1.310 1.370 994,927 +0.05(+3.79%)
Aug 01, 2014 1.320 1.320 1.320 0 +0.01(+0.76%)
Jul 31, 2014 1.350 1.350 1.270 1.310 1,001,462 -0.03(-2.24%)
Jul 30, 2014 1.320 1.370 1.320 1.340 5,015,595 +0.02(+1.52%)
Jul 29, 2014 1.320 1.330 1.300 1.320 277,868 +0.00(+0.00%)
Jul 28, 2014 1.330 1.330 1.290 1.320 567,899 +0.01(+0.76%)
Jul 25, 2014 1.320 1.340 1.300 1.310 436,222 +0.00(+0.00%)
Jul 24, 2014 1.380 1.390 1.290 1.310 1,782,147 -0.03(-2.24%)
Jul 23, 2014 1.290 1.390 1.290 1.340 2,045,414 +0.11(+8.94%)
Jul 22, 2014 1.280 1.340 1.230 1.230 2,624,878 -0.04(-3.15%)
Jul 21, 2014 1.180 1.290 1.180 1.270 826,552 +0.09(+7.63%)
Jul 18, 2014 1.190 1.220 1.180 1.180 800,749 +0.00(+0.00%)
Jul 17, 2014 1.150 1.230 1.145 1.180 4,578,776 +0.05(+4.42%)
Jul 16, 2014 1.130 1.140 1.110 1.130 1,927,870 +0.01(+0.89%)
Jul 15, 2014 1.160 1.160 1.100 1.120 282,477 -0.03(-2.61%)
Jul 14, 2014 1.130 1.180 1.130 1.150 874,139 +0.01(+0.88%)
Jul 11, 2014 1.100 1.140 1.100 1.140 495,545 +0.02(+1.79%)
Jul 10, 2014 1.130 1.130 1.100 1.120 257,533 -0.02(-1.75%)
Jul 09, 2014 1.140 1.160 1.110 1.140 2,401,715 +0.01(+0.88%)
Jul 08, 2014 1.130 1.150 1.090 1.130 718,695 +0.00(+0.00%)
Jul 07, 2014 1.140 1.140 1.110 1.130 230,823 -0.01(-0.88%)
Jul 04, 2014 1.120 1.140 1.110 1.140 335,837 +0.03(+2.70%)
Jul 03, 2014 1.140 1.140 1.090 1.110 592,232 -0.02(-1.77%)
Jul 02, 2014 1.070 1.130 1.070 1.130 1,222,918 +0.04(+3.67%)
Jun 30, 2014 1.090 1.090 1.090 0 +0.03(+2.83%)
Jun 27, 2014 1.040 1.130 1.040 1.060 2,147,058 +0.02(+1.92%)
Jun 26, 2014 1.030 1.040 1.020 1.040 490,512 +0.00(+0.00%)
Jun 25, 2014 1.010 1.040 1.010 1.040 853,422 +0.01(+0.97%)
Jun 24, 2014 1.040 1.050 1.010 1.030 449,948 +0.00(+0.00%)
Jun 23, 2014 1.030 1.040 1.020 1.030 288,363 +0.00(+0.00%)
Jun 20, 2014 1.000 1.030 0.9950 1.030 663,847 +0.01(+0.98%)
Jun 19, 2014 0.9700 1.020 0.9700 1.020 356,445 +0.04(+4.08%)
Jun 18, 2014 0.9600 1.000 0.9600 0.9800 673,128 +0.00(+0.00%)
Jun 17, 2014 0.9700 0.9800 0.9600 0.9800 53,477 -0.01(-1.01%)
Jun 16, 2014 0.9800 0.9900 0.9400 0.9900 226,673 +0.01(+1.02%)
Jun 13, 2014 0.9900 0.9900 0.9600 0.9800 352,940 -0.01(-1.01%)
Jun 12, 2014 1.020 1.020 0.9700 0.9900 409,713 -0.02(-1.98%)
Jun 11, 2014 1.010 1.010 0.9900 1.010 173,650 -0.01(-0.98%)
Jun 10, 2014 1.020 1.030 0.9900 1.020 156,027 +0.00(+0.00%)
Jun 06, 2014 1.020 1.020 0.9900 1.020 219,840 -0.01(-0.97%)
Jun 05, 2014 1.030 1.040 1.010 1.030 759,384 +0.01(+0.98%)
Jun 04, 2014 0.9900 1.020 0.9900 1.020 721,348 +0.05(+5.15%)
Jun 03, 2014 0.9500 0.9900 0.9500 0.9700 197,762 +0.02(+2.11%)
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.