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 30, 2015 0.5100 0.5300 0.5100 0.5200 203,530 +0.00(+0.00%)
Oct 29, 2015 0.5300 0.5400 0.5100 0.5200 329,902 +0.00(+0.00%)
Oct 28, 2015 0.5700 0.5700 0.5200 0.5200 204,640 -0.03(-5.45%)
Oct 27, 2015 0.5900 0.5900 0.5500 0.5500 245,594 -0.05(-8.33%)
Oct 26, 2015 0.5900 0.6000 0.5700 0.6000 73,628 +0.01(+1.69%)
Oct 23, 2015 0.6100 0.6100 0.5800 0.5900 359,614 +0.00(+0.00%)
Oct 22, 2015 0.5900 0.6100 0.5800 0.5900 128,201 +0.00(+0.00%)
Oct 21, 2015 0.5700 0.6100 0.5500 0.5900 399,935 +0.02(+3.51%)
Oct 20, 2015 0.5900 0.5900 0.5600 0.5700 230,189 -0.03(-5.00%)
Oct 19, 2015 0.6100 0.5500 0.6000 1,104,133 -0.05(-7.69%)
Oct 16, 2015 0.6400 0.6500 0.6000 0.6500 1,396,863 -0.01(-1.52%)
Oct 15, 2015 0.6600 0.6600 0.6300 0.6600 953,532 +0.00(+0.00%)
Oct 14, 2015 0.6400 0.6800 0.6300 0.6600 1,487,642 +0.03(+4.76%)
Oct 13, 2015 0.6300 0.6500 0.6000 0.6300 4,821,381 -0.03(-4.55%)
Oct 09, 2015 0.6600 0.6600 0.6600 0 +0.25(+59.04%)
Oct 08, 2015 0.4200 0.4500 0.4150 0.4150 2,489,774 +0.00(+0.00%)
Oct 07, 2015 0.4100 0.4400 0.4000 0.4150 724,890 +0.02(+5.06%)
Oct 06, 2015 0.3950 0.4100 0.3800 0.3950 913,994 +0.01(+1.28%)
Oct 05, 2015 0.3850 0.3950 0.3650 0.3900 1,145,679 +0.05(+13.04%)
Oct 02, 2015 0.3400 0.3500 0.3200 0.3450 1,326,525 +0.01(+4.55%)
Oct 01, 2015 0.3300 0.3450 0.3250 0.3300 1,037,090 +0.01(+3.13%)
Sep 30, 2015 0.3300 0.3400 0.3200 0.3200 604,572 +0.01(+3.23%)
Sep 29, 2015 0.3350 0.3400 0.3050 0.3100 3,164,989 -0.01(-1.59%)
Sep 28, 2015 0.4000 0.4100 0.3050 0.3150 4,670,734 -0.10(-24.10%)
Sep 25, 2015 0.4100 0.4200 0.3900 0.4150 652,971 +0.01(+3.75%)
Sep 24, 2015 0.4500 0.4500 0.3900 0.4000 1,532,852 -0.04(-10.11%)
Sep 23, 2015 0.5100 0.5200 0.4450 0.4450 787,610 -0.08(-14.42%)
Sep 22, 2015 0.5400 0.5400 0.5100 0.5200 907,557 -0.04(-7.14%)
Sep 21, 2015 0.5100 0.5800 0.5000 0.5600 2,451,933 +0.05(+9.80%)
Sep 18, 2015 0.5400 0.5400 0.5100 0.5100 557,538 -0.03(-5.56%)
Sep 17, 2015 0.5300 0.5400 0.5100 0.5400 126,170 +0.02(+3.85%)
Sep 16, 2015 0.5500 0.5600 0.5200 0.5200 400,750 -0.02(-3.70%)
Sep 15, 2015 0.5500 0.5500 0.5400 0.5400 1,002,267 -0.01(-1.82%)
Sep 14, 2015 0.5700 0.5700 0.5500 0.5500 494,276 +0.00(+0.00%)
Sep 11, 2015 0.5600 0.5600 0.5300 0.5500 685,509 -0.02(-3.51%)
Sep 10, 2015 0.5700 0.5700 0.5600 0.5700 175,091 -0.02(-3.39%)
Sep 09, 2015 0.5900 0.6000 0.5600 0.5900 404,076 +0.02(+3.51%)
Sep 08, 2015 0.5900 0.5900 0.5500 0.5700 396,008 +0.01(+1.79%)
Sep 04, 2015 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Sep 03, 2015 0.5300 0.5400 0.5300 0.5300 482,136 +0.00(+0.00%)
Sep 02, 2015 0.5200 0.5300 0.5100 0.5300 44,160 +0.02(+3.92%)
Sep 01, 2015 0.5500 0.5500 0.5100 0.5100 309,319 -0.03(-5.56%)
Aug 31, 2015 0.5300 0.5400 0.5200 0.5400 830,968 +0.00(+0.00%)
Aug 28, 2015 0.5100 0.5500 0.5100 0.5400 686,961 +0.03(+5.88%)
Aug 27, 2015 0.5000 0.5200 0.4900 0.5100 930,791 +0.02(+4.08%)
Aug 26, 2015 0.5100 0.5100 0.4650 0.4900 890,485 -0.02(-3.92%)
Aug 25, 2015 0.5200 0.5400 0.4950 0.5100 989,087 +0.02(+4.08%)
Aug 24, 2015 0.4900 0.5200 0.4750 0.4900 2,016,561 -0.07(-12.50%)
Aug 21, 2015 0.6000 0.5300 0.5600 1,135,369 -0.04(-6.67%)
Aug 20, 2015 0.6300 0.6500 0.5900 0.6000 659,232 -0.04(-6.25%)
Aug 19, 2015 0.6700 0.7000 0.5900 0.6400 1,714,724 -0.02(-3.03%)
Aug 18, 2015 0.7500 0.7500 0.6500 0.6600 470,979 -0.08(-10.81%)
Aug 17, 2015 0.7900 0.7900 0.7100 0.7400 622,970 -0.04(-5.13%)
Aug 14, 2015 0.7900 0.8000 0.7600 0.7800 668,277 -0.02(-2.50%)
Aug 13, 2015 0.8100 0.8200 0.8000 0.8000 168,620 -0.01(-1.23%)
Aug 12, 2015 0.8300 0.8300 0.7900 0.8100 479,302 -0.03(-3.57%)
Aug 11, 2015 0.8100 0.8400 0.8000 0.8400 206,065 +0.00(+0.00%)
Aug 10, 2015 0.8300 0.8400 0.8100 0.8400 104,222 +0.03(+3.70%)
Aug 07, 2015 0.8000 0.8300 0.8000 0.8100 83,720 +0.01(+1.25%)
Aug 06, 2015 0.8200 0.8200 0.7700 0.8000 327,709 +0.00(+0.00%)
Aug 05, 2015 0.8200 0.8200 0.8000 0.8000 300,900 -0.01(-1.23%)
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.