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, 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%)
Apr 01, 2016 0.3700 0.3700 0.3650 0.3700 505,457 +0.00(+0.00%)
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%)
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.