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 (%)
May 31, 2013 0.6200 0.6400 0.6100 0.6400 213,035 +0.01(+1.59%)
May 30, 2013 0.6200 0.6400 0.6200 0.6300 326,230 +0.01(+1.61%)
May 29, 2013 0.6100 0.6200 0.6100 0.6200 97,250 +0.01(+1.64%)
May 28, 2013 0.6200 0.6200 0.6000 0.6100 210,693 +0.00(+0.00%)
May 27, 2013 0.6300 0.6400 0.6000 0.6100 77,935 -0.01(-1.61%)
May 24, 2013 0.6100 0.6300 0.6100 0.6200 115,985 +0.00(+0.00%)
May 23, 2013 0.6200 0.6300 0.6100 0.6200 247,179 +0.00(+0.00%)
May 22, 2013 0.6100 0.6300 0.5900 0.6200 452,150 -0.02(-3.13%)
May 21, 2013 0.6400 0.6700 0.6200 0.6400 500,265 +0.00(+0.00%)
May 17, 2013 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
May 16, 2013 0.7000 0.7000 0.6300 0.6300 788,149 -0.05(-7.35%)
May 15, 2013 0.7000 0.7000 0.6400 0.6800 237,536 -0.03(-4.23%)
May 13, 2013 0.7400 0.7400 0.7000 0.7100 68,762 -0.02(-2.74%)
May 10, 2013 0.7300 0.7300 0.7100 0.7300 128,575 +0.01(+1.39%)
May 09, 2013 0.7400 0.7400 0.7100 0.7200 466,680 -0.02(-2.70%)
May 08, 2013 0.7500 0.7500 0.7400 0.7400 933,480 +0.00(+0.00%)
May 07, 2013 0.7600 0.7600 0.7400 0.7400 88,412 -0.03(-3.90%)
May 06, 2013 0.7700 0.7700 0.7400 0.7700 104,245 +0.01(+0.65%)
May 03, 2013 0.7500 0.7700 0.7300 0.7650 158,540 +0.01(+0.66%)
May 02, 2013 0.7700 0.7700 0.7600 0.7600 54,631 +0.01(+1.33%)
May 01, 2013 0.7700 0.7800 0.7300 0.7500 497,631 -0.01(-1.32%)
Apr 30, 2013 0.7800 0.7900 0.7200 0.7600 128,212 -0.03(-3.80%)
Apr 29, 2013 0.8200 0.8200 0.7900 0.7900 112,350 +0.02(+2.60%)
Apr 26, 2013 0.7700 0.8000 0.7500 0.7700 391,615 +0.02(+2.67%)
Apr 25, 2013 0.7000 0.7500 0.7000 0.7500 278,870 +0.05(+7.14%)
Apr 24, 2013 0.7000 0.7400 0.6900 0.7000 501,213 -0.02(-2.78%)
Apr 23, 2013 0.7300 0.7500 0.7200 0.7200 169,710 -0.02(-2.70%)
Apr 22, 2013 0.7400 0.7600 0.7300 0.7400 374,137 -0.01(-1.33%)
Apr 19, 2013 0.7400 0.7600 0.7400 0.7500 70,845 +0.03(+4.17%)
Apr 18, 2013 0.7400 0.7400 0.6800 0.7200 115,690 -0.01(-1.37%)
Apr 17, 2013 0.8000 0.8000 0.7000 0.7300 344,031 -0.07(-8.75%)
Apr 16, 2013 0.8200 0.8200 0.8000 0.8000 119,613 +0.02(+2.56%)
Apr 15, 2013 0.8400 0.8400 0.7100 0.7800 642,506 -0.05(-6.02%)
Apr 12, 2013 0.8600 0.8600 0.8300 0.8300 112,970 -0.01(-1.19%)
Apr 11, 2013 0.8400 0.8700 0.8300 0.8400 127,650 +0.01(+1.20%)
Apr 10, 2013 0.8500 0.8500 0.8200 0.8300 816,796 +0.00(+0.00%)
Apr 09, 2013 0.8300 0.8500 0.8300 0.8300 97,955 -0.03(-3.49%)
Apr 08, 2013 0.8600 0.8600 0.8500 0.8600 31,579 +0.00(+0.00%)
Apr 05, 2013 0.8700 0.8800 0.8600 0.8600 36,100 -0.02(-2.27%)
Apr 04, 2013 0.8600 0.8800 0.8400 0.8800 397,228 +0.02(+2.33%)
Apr 03, 2013 0.8850 0.8850 0.8600 0.8600 115,942 -0.02(-2.27%)
Apr 02, 2013 0.9100 0.9100 0.8700 0.8800 563,600 -0.03(-3.30%)
Apr 01, 2013 0.9200 0.9400 0.9100 0.9100 507,465 -0.03(-3.19%)
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%)
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.