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 (%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 28, 2018 0.4200 0.4200 0.4000 0.4200 1,530,708 +0.00(+0.00%)
Dec 27, 2018 0.3900 0.4200 0.3800 0.4200 4,047,561 +0.04(+10.53%)
Dec 24, 2018 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 21, 2018 0.3600 0.3700 0.3400 0.3600 6,215,394 -0.01(-2.70%)
Dec 20, 2018 0.3900 0.3900 0.3600 0.3700 1,741,653 -0.01(-2.63%)
Dec 19, 2018 0.3800 0.4000 0.3700 0.3800 1,988,001 +0.00(+0.00%)
Dec 18, 2018 0.3900 0.3900 0.3800 0.3800 1,977,915 -0.01(-2.56%)
Dec 17, 2018 0.4200 0.4200 0.3900 0.3900 2,251,551 -0.03(-7.14%)
Dec 14, 2018 0.4300 0.4300 0.4100 0.4200 1,171,625 -0.02(-4.55%)
Dec 13, 2018 0.4400 0.4400 0.4300 0.4400 1,290,601 +0.00(+0.00%)
Dec 12, 2018 0.4300 0.4500 0.4300 0.4400 1,127,574 +0.02(+4.76%)
Dec 11, 2018 0.4400 0.4400 0.4200 0.4200 779,490 -0.01(-2.33%)
Dec 10, 2018 0.4300 0.4400 0.4300 0.4300 970,867 -0.01(-2.27%)
Dec 07, 2018 0.4500 0.4600 0.4400 0.4400 836,881 -0.01(-2.22%)
Dec 06, 2018 0.4500 0.4500 0.4200 0.4500 1,652,132 +0.00(+0.00%)
Dec 05, 2018 0.4700 0.4700 0.4500 0.4500 899,677 -0.01(-2.17%)
Dec 04, 2018 0.5000 0.5000 0.4500 0.4600 1,751,608 -0.04(-8.00%)
Dec 03, 2018 0.4900 0.5000 0.4800 0.5000 1,966,287 +0.01(+2.04%)
Nov 30, 2018 0.4400 0.4900 0.4200 0.4900 3,803,576 +0.06(+13.95%)
Nov 29, 2018 0.4600 0.4600 0.4300 0.4300 2,133,734 -0.03(-6.52%)
Nov 28, 2018 0.4500 0.4600 0.4400 0.4600 1,094,605 +0.02(+4.55%)
Nov 27, 2018 0.4500 0.4500 0.4300 0.4400 1,663,488 +0.00(+0.00%)
Nov 26, 2018 0.4500 0.4700 0.4400 0.4400 855,816 -0.02(-4.35%)
Nov 23, 2018 0.4600 0.4600 0.4400 0.4600 1,059,916 -0.01(-2.13%)
Nov 22, 2018 0.4400 0.4700 0.4400 0.4700 626,660 +0.02(+4.44%)
Nov 21, 2018 0.4400 0.4600 0.4300 0.4500 2,145,828 +0.02(+4.65%)
Nov 20, 2018 0.4600 0.4600 0.4100 0.4300 3,540,956 -0.03(-6.52%)
Nov 19, 2018 0.4800 0.4800 0.4600 0.4600 913,640 -0.02(-4.17%)
Nov 16, 2018 0.4900 0.5200 0.4700 0.4800 4,162,732 +0.00(+0.00%)
Nov 15, 2018 0.4600 0.4800 0.4500 0.4800 3,327,950 +0.04(+9.09%)
Nov 14, 2018 0.4200 0.4400 0.4100 0.4400 1,604,456 +0.03(+7.32%)
Nov 13, 2018 0.4200 0.4300 0.4100 0.4100 3,071,608 -0.02(-4.65%)
Nov 12, 2018 0.4300 0.4400 0.4100 0.4300 2,956,939 +0.00(+0.00%)
Nov 09, 2018 0.4500 0.4600 0.4300 0.4300 3,368,185 -0.03(-6.52%)
Nov 08, 2018 0.4900 0.4900 0.4600 0.4600 6,019,722 -0.07(-13.21%)
Nov 07, 2018 0.5300 0.5300 0.5100 0.5300 733,725 +0.00(+0.00%)
Nov 06, 2018 0.5300 0.5400 0.5100 0.5300 1,129,972 +0.00(+0.00%)
Nov 05, 2018 0.5500 0.5600 0.5300 0.5300 2,996,407 -0.02(-3.64%)
Nov 02, 2018 0.5100 0.5600 0.5100 0.5500 3,457,828 +0.05(+10.00%)
Nov 01, 2018 0.5000 0.5100 0.4900 0.5000 3,826,271 +0.01(+2.04%)
Oct 31, 2018 0.5000 0.5000 0.4700 0.4900 5,351,292 -0.01(-2.00%)
Oct 30, 2018 0.5100 0.5100 0.4900 0.5000 1,594,258 -0.01(-1.96%)
Oct 29, 2018 0.5200 0.5300 0.5000 0.5100 1,282,471 -0.01(-1.92%)
Oct 26, 2018 0.5300 0.5300 0.5100 0.5200 3,396,299 -0.01(-1.89%)
Oct 25, 2018 0.5500 0.5600 0.5100 0.5300 2,310,101 +0.00(+0.00%)
Oct 24, 2018 0.5300 0.5600 0.5000 0.5300 5,067,651 +0.01(+1.92%)
Oct 23, 2018 0.5900 0.5900 0.4900 0.5200 18,693,860 -0.11(-17.46%)
Oct 22, 2018 0.6600 0.6600 0.6100 0.6300 1,234,695 -0.02(-3.08%)
Oct 19, 2018 0.6700 0.6700 0.6300 0.6500 2,258,499 +0.01(+1.56%)
Oct 18, 2018 0.7000 0.7000 0.6300 0.6400 2,401,300 -0.05(-7.25%)
Oct 17, 2018 0.7300 0.7300 0.6900 0.6900 1,139,700 -0.04(-5.48%)
Oct 16, 2018 0.7200 0.7300 0.7100 0.7300 463,629 +0.01(+1.39%)
Oct 15, 2018 0.7300 0.7300 0.7100 0.7200 419,435 +0.01(+1.41%)
Oct 12, 2018 0.7200 0.7300 0.7100 0.7100 695,071 +0.01(+1.43%)
Oct 11, 2018 0.6900 0.7300 0.6900 0.7000 1,625,072 -0.02(-2.78%)
Oct 10, 2018 0.7500 0.7500 0.6900 0.7200 1,489,454 -0.02(-2.70%)
Oct 09, 2018 0.7500 0.7600 0.7300 0.7400 846,518 +0.01(+1.37%)
Oct 05, 2018 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 04, 2018 0.7800 0.7800 0.7400 0.7500 311,922 -0.01(-1.32%)
Oct 03, 2018 0.7600 0.7900 0.7500 0.7600 848,359 -0.02(-2.56%)
Oct 02, 2018 0.7600 0.7800 0.7400 0.7800 1,444,792 +0.03(+4.00%)
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.