Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trevali Mining Corp (TSX: TV )

N/A 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 (%)
Oct 31, 2013 0.9700 0.9900 0.9700 0.9800 348,752 +0.01(+1.03%)
Oct 30, 2013 1.010 1.010 0.9600 0.9700 167,913 -0.01(-1.02%)
Oct 29, 2013 1.010 1.010 0.9700 0.9800 149,474 -0.01(-1.01%)
Oct 28, 2013 0.9700 1.000 0.9700 0.9900 222,912 +0.01(+1.02%)
Oct 25, 2013 0.9700 0.9800 0.9500 0.9800 109,390 +0.02(+2.08%)
Oct 24, 2013 0.9500 0.9700 0.9500 0.9600 27,388 +0.00(+0.00%)
Oct 23, 2013 0.9700 0.9700 0.9400 0.9600 130,600 -0.02(-2.04%)
Oct 22, 2013 0.9800 1.020 0.9700 0.9800 1,058,283 +0.01(+1.03%)
Oct 21, 2013 0.9400 0.9900 0.9400 0.9700 1,632,740 +0.05(+5.43%)
Oct 18, 2013 0.8900 0.9400 0.8900 0.9200 389,289 +0.04(+4.55%)
Oct 17, 2013 0.8300 0.8800 0.8300 0.8800 528,150 +0.05(+6.02%)
Oct 16, 2013 0.8600 0.8700 0.7900 0.8300 485,964 -0.03(-3.49%)
Oct 15, 2013 0.8700 0.8700 0.8600 0.8600 193,201 +0.00(+0.00%)
Oct 11, 2013 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Oct 10, 2013 0.8500 0.8800 0.8500 0.8800 76,955 +0.05(+6.02%)
Oct 09, 2013 0.8900 0.8900 0.8100 0.8300 254,502 -0.05(-5.68%)
Oct 08, 2013 0.8900 0.9200 0.8800 0.8800 351,590 -0.01(-1.12%)
Oct 07, 2013 0.9000 0.9100 0.8600 0.8900 332,948 -0.02(-2.20%)
Oct 04, 2013 0.9300 0.9400 0.9100 0.9100 80,320 -0.01(-1.09%)
Oct 03, 2013 0.9300 0.9300 0.9000 0.9200 1,281,749 +0.01(+1.10%)
Oct 02, 2013 0.8900 0.9300 0.8800 0.9100 1,239,072 +0.04(+4.60%)
Oct 01, 2013 0.8800 0.8900 0.8600 0.8700 761,128 +0.03(+3.57%)
Sep 27, 2013 0.8200 0.8700 0.8100 0.8400 735,646 +0.01(+1.20%)
Sep 26, 2013 0.7900 0.8400 0.7900 0.8300 211,354 +0.03(+3.75%)
Sep 25, 2013 0.8200 0.8500 0.8000 0.8000 354,101 -0.04(-4.76%)
Sep 24, 2013 0.7900 0.8400 0.7800 0.8400 279,441 +0.05(+6.33%)
Sep 23, 2013 0.7800 0.8000 0.7800 0.7900 684,650 +0.02(+2.60%)
Sep 20, 2013 0.7800 0.7800 0.7600 0.7700 175,747 -0.02(-2.53%)
Sep 19, 2013 0.7900 0.7900 0.7700 0.7900 73,573 +0.02(+2.60%)
Sep 18, 2013 0.7700 0.8100 0.7600 0.7700 223,860 +0.00(+0.00%)
Sep 17, 2013 0.7300 0.7900 0.7300 0.7700 387,080 +0.03(+4.05%)
Sep 16, 2013 0.7500 0.7500 0.7300 0.7400 255,383 -0.01(-1.33%)
Sep 13, 2013 0.7300 0.7600 0.7300 0.7500 247,998 +0.02(+2.74%)
Sep 12, 2013 0.7100 0.7400 0.7100 0.7300 135,868 +0.00(+0.00%)
Sep 11, 2013 0.7100 0.7500 0.7100 0.7300 166,407 +0.02(+2.82%)
Sep 10, 2013 0.6900 0.7200 0.6900 0.7100 70,191 +0.01(+1.43%)
Sep 09, 2013 0.6900 0.7100 0.6900 0.7000 165,420 -0.01(-1.41%)
Sep 06, 2013 0.7100 0.7200 0.7100 0.7100 31,856 +0.00(+0.00%)
Sep 05, 2013 0.6600 0.7100 0.6600 0.7100 63,400 +0.03(+4.41%)
Sep 04, 2013 0.7200 0.7200 0.6800 0.6800 263,182 -0.03(-4.23%)
Sep 03, 2013 0.7000 0.7100 0.6900 0.7100 61,531 +0.01(+1.43%)
Aug 30, 2013 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Aug 29, 2013 0.7000 0.7000 0.6800 0.6900 159,785 -0.02(-2.82%)
Aug 28, 2013 0.7100 0.7200 0.7100 0.7100 42,450 +0.00(+0.00%)
Aug 27, 2013 0.7300 0.7300 0.7000 0.7100 321,080 -0.02(-2.74%)
Aug 26, 2013 0.7000 0.7500 0.7000 0.7300 238,709 +0.01(+1.39%)
Aug 23, 2013 0.7200 0.7300 0.7200 0.7200 140,481 +0.00(+0.00%)
Aug 22, 2013 0.7500 0.7500 0.7200 0.7200 267,227 -0.02(-2.70%)
Aug 21, 2013 0.7000 0.7500 0.7000 0.7400 216,730 +0.02(+2.78%)
Aug 20, 2013 0.7100 0.7200 0.6900 0.7200 422,230 -0.01(-1.37%)
Aug 19, 2013 0.7500 0.7500 0.7200 0.7300 410,340 +0.00(+0.00%)
Aug 16, 2013 0.7600 0.7600 0.7400 0.7300 508,400 -0.04(-5.19%)
Aug 15, 2013 0.7600 0.8200 0.7500 0.7700 552,612 +0.02(+2.67%)
Aug 14, 2013 0.7300 0.7600 0.7200 0.7500 373,015 +0.01(+1.35%)
Aug 13, 2013 0.6700 0.7500 0.6700 0.7400 424,825 +0.05(+7.25%)
Aug 12, 2013 0.7000 0.7000 0.6700 0.6900 101,440 +0.00(+0.00%)
Aug 09, 2013 0.7000 0.7100 0.6900 0.6900 65,890 +0.00(+0.00%)
Aug 08, 2013 0.6800 0.6900 0.6700 0.6900 92,200 -0.01(-1.43%)
Aug 07, 2013 0.6900 0.7000 0.6800 0.7000 133,401 +0.04(+6.06%)
Aug 06, 2013 0.6800 0.7100 0.6600 0.6600 123,850 -0.05(-7.04%)
Aug 02, 2013 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
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.