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 29, 2020 0.0700 0.0800 0.0700 0.0700 2,388,156 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0700 0.0700 1,309,727 +0.00(+0.00%)
May 27, 2020 0.0700 0.0700 0.0600 0.0700 3,528,950 +0.00(+0.00%)
May 26, 2020 0.0800 0.0800 0.0700 0.0700 1,945,171 -0.01(-12.50%)
May 25, 2020 0.0700 0.0800 0.0700 0.0800 1,056,648 +0.01(+14.29%)
May 22, 2020 0.0800 0.0800 0.0700 0.0700 2,019,505 -0.01(-12.50%)
May 21, 2020 0.0800 0.0800 0.0700 0.0800 1,923,435 +0.01(+14.29%)
May 20, 2020 0.0800 0.0800 0.0700 0.0700 5,176,718 +0.00(+0.00%)
May 19, 2020 0.0700 0.0800 0.0700 0.0700 4,569,385 +0.00(+0.00%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2020 0.0800 0.0800 0.0700 0.0700 2,651,954 -0.01(-12.50%)
May 13, 2020 0.0800 0.0800 0.0800 0.0800 778,852 -0.01(-11.11%)
May 12, 2020 0.0900 0.0900 0.0800 0.0900 438,306 +0.00(+0.00%)
May 11, 2020 0.0800 0.0900 0.0800 0.0900 3,286,758 +0.01(+12.50%)
May 08, 2020 0.0800 0.0900 0.0800 0.0800 1,762,706 +0.00(+0.00%)
May 07, 2020 0.0900 0.0900 0.0800 0.0800 4,014,349 -0.01(-11.11%)
May 06, 2020 0.0900 0.0900 0.0800 0.0900 940,382 +0.00(+0.00%)
May 05, 2020 0.0900 0.0900 0.0900 0.0900 709,842 +0.00(+0.00%)
May 04, 2020 0.0900 0.1000 0.0900 0.0900 2,703,758 +0.00(+0.00%)
May 01, 2020 0.1000 0.1000 0.0900 0.0900 3,201,783 -0.02(-18.18%)
Apr 30, 2020 0.1100 0.1100 0.1100 0.1100 1,758,192 +0.00(+0.00%)
Apr 29, 2020 0.1000 0.1100 0.1000 0.1100 2,257,650 +0.01(+10.00%)
Apr 28, 2020 0.1000 0.1000 0.1000 0.1000 719,579 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1000 0.0900 0.1000 1,232,960 +0.00(+0.00%)
Apr 24, 2020 0.1000 0.1000 0.0900 0.1000 459,020 +0.00(+0.00%)
Apr 23, 2020 0.1000 0.1000 0.1000 0.1000 161,900 +0.00(+0.00%)
Apr 22, 2020 0.0900 0.1000 0.0900 0.1000 682,100 +0.01(+11.11%)
Apr 21, 2020 0.1000 0.1100 0.0900 0.0900 1,361,479 -0.02(-18.18%)
Apr 20, 2020 0.1100 0.1100 0.1000 0.1100 255,860 +0.00(+0.00%)
Apr 17, 2020 0.1100 0.1100 0.1000 0.1100 681,670 +0.00(+0.00%)
Apr 16, 2020 0.1100 0.1100 0.1100 0.1100 1,008,905 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1100 0.1000 0.1100 1,022,853 +0.00(+0.00%)
Apr 14, 2020 0.1100 0.1200 0.1100 0.1100 1,634,382 +0.00(+0.00%)
Apr 13, 2020 0.1100 0.1200 0.1100 0.1100 380,150 +0.00(+0.00%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 08, 2020 0.1000 0.1000 0.0900 0.1000 1,145,701 +0.01(+11.11%)
Apr 07, 2020 0.0900 0.1000 0.0900 0.0900 1,303,340 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0900 0.0800 0.0900 2,593,425 +0.01(+12.50%)
Apr 03, 2020 0.0800 0.0800 0.0800 0.0800 1,057,275 +0.00(+0.00%)
Apr 02, 2020 0.0900 0.0900 0.0800 0.0800 590,735 +0.00(+0.00%)
Apr 01, 2020 0.0900 0.0900 0.0800 0.0800 441,351 -0.01(-11.11%)
Mar 31, 2020 0.0800 0.0900 0.0800 0.0900 1,840,178 +0.02(+28.57%)
Mar 30, 2020 0.0800 0.0800 0.0700 0.0700 1,113,087 -0.01(-12.50%)
Mar 27, 2020 0.0800 0.0800 0.0700 0.0800 1,936,657 -0.01(-11.11%)
Mar 26, 2020 0.0900 0.0900 0.0800 0.0900 995,834 +0.00(+0.00%)
Mar 25, 2020 0.0900 0.1000 0.0900 0.0900 1,361,570 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.0900 0.0800 0.0900 670,074 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0800 0.0700 0.0800 522,166 +0.01(+14.29%)
Mar 20, 2020 0.0800 0.0900 0.0700 0.0700 1,087,628 -0.01(-12.50%)
Mar 19, 2020 0.0800 0.0800 0.0700 0.0800 661,779 +0.01(+14.29%)
Mar 18, 2020 0.0900 0.0900 0.0700 0.0700 1,689,800 -0.02(-22.22%)
Mar 17, 2020 0.0900 0.1000 0.0800 0.0900 1,650,659 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0900 0.0700 0.0900 1,750,859 +0.00(+0.00%)
Mar 13, 2020 0.0900 0.0900 0.0800 0.0900 1,162,696 +0.01(+12.50%)
Mar 12, 2020 0.0900 0.0900 0.0800 0.0800 1,825,007 -0.01(-11.11%)
Mar 11, 2020 0.1000 0.1000 0.0900 0.0900 547,578 -0.01(-10.00%)
Mar 10, 2020 0.1100 0.1100 0.0900 0.1000 1,629,550 +0.01(+11.11%)
Mar 09, 2020 0.1100 0.1100 0.0900 0.0900 3,290,060 -0.03(-25.00%)
Mar 06, 2020 0.1200 0.1200 0.1200 0.1200 577,643 +0.00(+0.00%)
Mar 05, 2020 0.1300 0.1400 0.1200 0.1200 1,400,074 -0.01(-7.69%)
Mar 04, 2020 0.1400 0.1400 0.1300 0.1300 1,529,697 -0.01(-7.14%)
Mar 03, 2020 0.1500 0.1500 0.1300 0.1400 1,730,345 -0.01(-6.67%)
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.