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, 2019 0.2900 0.2900 0.2800 0.2900 1,652,563 -0.01(-3.33%)
May 30, 2019 0.3000 0.3100 0.2900 0.3000 532,225 -0.01(-3.23%)
May 29, 2019 0.3000 0.3100 0.2900 0.3100 380,672 +0.01(+3.33%)
May 28, 2019 0.3100 0.3100 0.3000 0.3000 1,216,663 -0.01(-3.23%)
May 27, 2019 0.3000 0.3100 0.3000 0.3100 851,533 +0.01(+3.33%)
May 24, 2019 0.3200 0.3200 0.3000 0.3000 836,125 -0.01(-3.23%)
May 23, 2019 0.3200 0.3200 0.3100 0.3100 935,376 -0.01(-3.13%)
May 22, 2019 0.3300 0.3300 0.3200 0.3200 623,452 -0.01(-3.03%)
May 21, 2019 0.3400 0.3400 0.3300 0.3300 773,937 +0.00(+0.00%)
May 17, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
May 16, 2019 0.3400 0.3400 0.3200 0.3200 1,711,666 -0.02(-5.88%)
May 15, 2019 0.3400 0.3500 0.3400 0.3400 839,254 -0.01(-2.86%)
May 14, 2019 0.3400 0.3500 0.3400 0.3500 395,504 +0.00(+0.00%)
May 13, 2019 0.3500 0.3500 0.3400 0.3500 658,320 -0.01(-2.78%)
May 10, 2019 0.3500 0.3600 0.3400 0.3600 1,018,403 +0.01(+2.86%)
May 09, 2019 0.3500 0.3500 0.3400 0.3500 1,012,438 +0.00(+0.00%)
May 08, 2019 0.3600 0.3600 0.3400 0.3500 1,089,954 +0.00(+0.00%)
May 07, 2019 0.3700 0.3700 0.3500 0.3500 680,895 -0.02(-5.41%)
May 06, 2019 0.3600 0.3800 0.3500 0.3700 1,939,632 +0.02(+5.71%)
May 03, 2019 0.3400 0.3500 0.3300 0.3500 1,106,104 +0.01(+2.94%)
May 02, 2019 0.3400 0.3400 0.3300 0.3400 1,275,628 -0.01(-2.86%)
May 01, 2019 0.3500 0.3600 0.3400 0.3500 652,379 +0.00(+0.00%)
Apr 30, 2019 0.3500 0.3600 0.3500 0.3500 2,015,019 +0.00(+0.00%)
Apr 29, 2019 0.3500 0.3500 0.3500 0.3500 648,734 +0.00(+0.00%)
Apr 26, 2019 0.3500 0.3500 0.3400 0.3500 917,254 +0.00(+0.00%)
Apr 25, 2019 0.3600 0.3600 0.3400 0.3500 2,586,662 -0.01(-2.78%)
Apr 24, 2019 0.3600 0.3700 0.3500 0.3600 1,943,926 -0.01(-2.70%)
Apr 23, 2019 0.3900 0.3900 0.3500 0.3700 5,238,758 -0.02(-5.13%)
Apr 22, 2019 0.3900 0.4000 0.3900 0.3900 675,963 +0.00(+0.00%)
Apr 18, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Apr 17, 2019 0.4200 0.4300 0.4100 0.4100 1,295,055 -0.01(-2.38%)
Apr 16, 2019 0.4400 0.4400 0.4200 0.4200 1,553,187 -0.02(-4.55%)
Apr 15, 2019 0.4400 0.4400 0.4300 0.4400 495,499 +0.00(+0.00%)
Apr 12, 2019 0.4500 0.4500 0.4300 0.4400 1,165,262 +0.00(+0.00%)
Apr 11, 2019 0.4600 0.4600 0.4300 0.4400 1,482,913 -0.01(-2.22%)
Apr 10, 2019 0.4700 0.4700 0.4500 0.4500 675,231 -0.02(-4.26%)
Apr 09, 2019 0.4600 0.4700 0.4600 0.4700 898,333 +0.00(+0.00%)
Apr 08, 2019 0.4500 0.4800 0.4500 0.4700 1,621,972 +0.02(+4.44%)
Apr 05, 2019 0.4300 0.4500 0.4300 0.4500 819,381 +0.01(+2.27%)
Apr 04, 2019 0.4400 0.4400 0.4300 0.4400 882,775 +0.00(+0.00%)
Apr 03, 2019 0.4500 0.4600 0.4300 0.4400 828,411 +0.01(+2.33%)
Apr 02, 2019 0.4600 0.4900 0.4300 0.4300 3,387,767 -0.03(-6.52%)
Apr 01, 2019 0.4100 0.4700 0.4100 0.4600 7,472,503 +0.06(+15.00%)
Mar 29, 2019 0.4000 0.4100 0.3900 0.4000 3,159,919 +0.01(+2.56%)
Mar 28, 2019 0.3800 0.4000 0.3700 0.3900 2,428,855 +0.01(+2.63%)
Mar 27, 2019 0.3800 0.3800 0.3800 0.3800 319,608 +0.00(+0.00%)
Mar 26, 2019 0.3900 0.3900 0.3800 0.3800 572,352 +0.00(+0.00%)
Mar 25, 2019 0.4000 0.4000 0.3800 0.3800 1,267,220 -0.01(-2.56%)
Mar 22, 2019 0.4100 0.4100 0.3800 0.3900 2,641,064 -0.01(-2.50%)
Mar 21, 2019 0.3900 0.4100 0.3800 0.4000 4,119,071 +0.01(+2.56%)
Mar 20, 2019 0.3700 0.3900 0.3600 0.3900 2,952,261 +0.02(+5.41%)
Mar 19, 2019 0.3500 0.3800 0.3400 0.3700 3,718,403 +0.02(+5.71%)
Mar 18, 2019 0.3500 0.3500 0.3400 0.3500 1,548,842 +0.01(+2.94%)
Mar 15, 2019 0.3700 0.3700 0.3400 0.3400 2,229,641 -0.03(-8.11%)
Mar 14, 2019 0.3700 0.3700 0.3600 0.3700 983,695 +0.01(+2.78%)
Mar 13, 2019 0.3600 0.3700 0.3600 0.3600 1,546,974 +0.00(+0.00%)
Mar 12, 2019 0.3500 0.3600 0.3500 0.3600 1,073,016 +0.02(+5.88%)
Mar 11, 2019 0.3500 0.3500 0.3400 0.3400 1,481,325 -0.01(-2.86%)
Mar 08, 2019 0.3500 0.3600 0.3400 0.3500 1,629,096 -0.01(-2.78%)
Mar 07, 2019 0.3700 0.3700 0.3500 0.3600 1,817,000 +0.00(+0.00%)
Mar 06, 2019 0.3800 0.3800 0.3600 0.3600 1,899,445 -0.02(-5.26%)
Mar 05, 2019 0.3800 0.3800 0.3700 0.3800 928,143 +0.01(+2.70%)
Mar 04, 2019 0.3800 0.3800 0.3700 0.3700 1,582,500 +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.