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, 2018 1.050 1.070 1.040 1.060 3,148,721 +0.00(+0.00%)
May 30, 2018 1.030 1.060 1.020 1.060 3,669,205 +0.04(+3.92%)
May 29, 2018 1.030 1.050 1.010 1.020 2,310,789 +0.00(+0.00%)
May 28, 2018 1.040 1.040 1.020 1.020 696,919 -0.01(-0.97%)
May 25, 2018 1.050 1.050 1.010 1.030 3,837,790 -0.03(-2.83%)
May 24, 2018 1.100 1.100 1.040 1.060 2,186,122 -0.04(-3.64%)
May 23, 2018 1.140 1.140 1.100 1.100 1,044,457 -0.04(-3.51%)
May 22, 2018 1.120 1.160 1.110 1.140 2,070,611 +0.03(+2.70%)
May 18, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
May 17, 2018 1.110 1.130 1.110 1.110 704,888 -0.01(-0.89%)
May 16, 2018 1.130 1.140 1.120 1.120 1,888,013 -0.01(-0.88%)
May 15, 2018 1.140 1.140 1.120 1.130 612,080 +0.00(+0.00%)
May 14, 2018 1.130 1.150 1.120 1.130 785,931 +0.01(+0.89%)
May 11, 2018 1.130 1.150 1.110 1.120 2,966,787 -0.03(-2.61%)
May 10, 2018 1.160 1.190 1.150 1.150 1,894,144 -0.01(-0.86%)
May 09, 2018 1.180 1.180 1.160 1.160 1,860,741 +0.00(+0.00%)
May 08, 2018 1.190 1.195 1.150 1.160 4,424,122 -0.01(-0.85%)
May 07, 2018 1.180 1.190 1.170 1.170 1,715,593 +0.00(+0.00%)
May 04, 2018 1.170 1.175 1.160 1.170 452,983 +0.00(+0.00%)
May 03, 2018 1.160 1.170 1.160 1.170 1,250,769 +0.00(+0.00%)
May 02, 2018 1.170 1.175 1.160 1.170 1,188,377 -0.01(-0.85%)
May 01, 2018 1.180 1.190 1.155 1.180 1,698,992 -0.01(-0.84%)
Apr 30, 2018 1.160 1.190 1.160 1.190 672,759 +0.03(+2.59%)
Apr 27, 2018 1.180 1.190 1.160 1.160 878,791 -0.03(-2.52%)
Apr 26, 2018 1.180 1.190 1.150 1.190 3,085,355 +0.02(+1.71%)
Apr 25, 2018 1.190 1.190 1.160 1.170 2,070,250 -0.04(-3.31%)
Apr 24, 2018 1.250 1.250 1.180 1.210 2,144,028 -0.03(-2.42%)
Apr 23, 2018 1.240 1.250 1.210 1.240 1,909,836 +0.00(+0.00%)
Apr 20, 2018 1.230 1.255 1.220 1.240 1,276,625 +0.00(+0.00%)
Apr 19, 2018 1.220 1.240 1.200 1.240 1,051,722 +0.01(+0.81%)
Apr 18, 2018 1.220 1.235 1.190 1.230 6,176,876 +0.06(+5.13%)
Apr 17, 2018 1.210 1.240 1.170 1.170 1,721,166 -0.03(-2.50%)
Apr 16, 2018 1.170 1.210 1.170 1.200 607,823 -0.01(-0.83%)
Apr 13, 2018 1.190 1.210 1.150 1.210 2,406,413 +0.02(+1.68%)
Apr 12, 2018 1.200 1.230 1.180 1.190 2,803,999 -0.05(-4.03%)
Apr 11, 2018 1.270 1.270 1.230 1.240 615,894 -0.03(-2.36%)
Apr 10, 2018 1.250 1.270 1.230 1.270 1,780,833 +0.04(+3.25%)
Apr 09, 2018 1.280 1.280 1.230 1.230 576,591 -0.03(-2.38%)
Apr 06, 2018 1.280 1.290 1.260 1.260 267,415 -0.03(-2.33%)
Apr 05, 2018 1.250 1.310 1.250 1.290 582,943 +0.03(+2.38%)
Apr 04, 2018 1.210 1.260 1.160 1.260 1,979,880 +0.03(+2.44%)
Apr 03, 2018 1.250 1.260 1.230 1.230 499,628 -0.03(-2.38%)
Apr 02, 2018 1.270 1.310 1.250 1.260 713,846 -0.04(-3.08%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.07(+5.69%)
Mar 28, 2018 1.280 1.280 1.220 1.230 1,310,584 -0.05(-3.91%)
Mar 27, 2018 1.320 1.320 1.230 1.280 1,465,273 -0.02(-1.54%)
Mar 26, 2018 1.250 1.300 1.250 1.300 6,447,086 +0.03(+2.36%)
Mar 23, 2018 1.300 1.320 1.260 1.270 4,027,964 -0.05(-3.79%)
Mar 22, 2018 1.390 1.400 1.320 1.320 1,330,808 -0.08(-5.71%)
Mar 21, 2018 1.360 1.400 1.360 1.400 1,387,250 +0.04(+2.94%)
Mar 20, 2018 1.410 1.420 1.360 1.360 1,095,598 -0.07(-4.90%)
Mar 19, 2018 1.400 1.440 1.400 1.430 1,514,625 +0.01(+0.70%)
Mar 16, 2018 1.410 1.450 1.405 1.420 1,129,379 +0.03(+2.16%)
Mar 15, 2018 1.390 1.430 1.380 1.390 3,273,157 +0.01(+0.72%)
Mar 14, 2018 1.440 1.440 1.360 1.380 5,241,326 -0.05(-3.50%)
Mar 13, 2018 1.460 1.490 1.430 1.430 3,012,676 -0.01(-0.69%)
Mar 12, 2018 1.430 1.455 1.420 1.440 882,120 +0.02(+1.41%)
Mar 09, 2018 1.330 1.430 1.330 1.420 1,251,142 +0.09(+6.77%)
Mar 08, 2018 1.380 1.380 1.310 1.330 2,931,879 -0.05(-3.62%)
Mar 07, 2018 1.400 1.400 1.350 1.380 2,237,402 -0.04(-2.82%)
Mar 06, 2018 1.390 1.450 1.380 1.420 2,228,647 +0.03(+2.16%)
Mar 05, 2018 1.420 1.430 1.380 1.390 4,102,802 -0.08(-5.44%)
Mar 02, 2018 1.460 1.470 1.435 1.470 2,399,726 -0.01(-0.68%)
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.