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 (%)
Feb 27, 2015 1.170 1.190 1.150 1.190 617,497 +0.02(+1.71%)
Feb 26, 2015 1.180 1.170 1,969,513 +0.07(+6.36%)
Feb 25, 2015 1.090 1.110 1.080 1.100 1,369,477 +0.01(+0.92%)
Feb 24, 2015 1.020 1.100 1.020 1.090 458,319 +0.05(+4.81%)
Feb 23, 2015 1.060 1.060 1.020 1.040 349,626 -0.03(-2.80%)
Feb 20, 2015 1.110 1.110 1.050 1.070 288,675 -0.04(-3.60%)
Feb 19, 2015 1.100 1.110 1.080 1.110 214,356 +0.01(+0.91%)
Feb 18, 2015 1.110 1.110 1.080 1.100 824,000 +0.01(+0.92%)
Feb 17, 2015 1.100 1.140 1.070 1.090 3,030,416 -0.02(-1.80%)
Feb 13, 2015 1.110 1.110 1.110 0 +0.06(+5.71%)
Feb 12, 2015 1.040 1.050 1.030 1.050 134,413 +0.01(+0.96%)
Feb 11, 2015 1.030 1.045 1.020 1.040 103,000 +0.02(+1.96%)
Feb 10, 2015 1.030 1.040 1.020 1.020 169,926 -0.03(-2.86%)
Feb 09, 2015 1.050 1.050 1.030 1.050 284,467 +0.01(+0.96%)
Feb 06, 2015 1.040 1.050 1.040 1.040 133,371 -0.01(-0.95%)
Feb 05, 2015 1.025 1.050 1.020 1.050 941,194 +0.03(+2.94%)
Feb 04, 2015 1.010 1.040 1.010 1.020 215,019 -0.02(-1.92%)
Feb 03, 2015 1.010 1.040 1.000 1.040 1,007,081 +0.03(+2.97%)
Feb 02, 2015 1.000 1.030 0.9900 1.010 589,872 +0.03(+3.06%)
Jan 30, 2015 0.9800 1.010 0.9800 0.9800 648,679 +0.00(+0.00%)
Jan 29, 2015 1.020 1.030 0.9600 0.9800 504,881 -0.05(-4.85%)
Jan 28, 2015 1.050 1.050 1.020 1.030 719,520 -0.03(-2.83%)
Jan 27, 2015 1.030 1.070 1.030 1.060 997,096 +0.00(+0.00%)
Jan 26, 2015 1.060 1.060 1.050 1.060 23,492 +0.00(+0.00%)
Jan 23, 2015 1.070 1.070 1.050 1.060 115,095 -0.01(-0.93%)
Jan 22, 2015 1.050 1.070 1.050 1.070 3,728,465 +0.03(+2.88%)
Jan 21, 2015 1.040 1.040 1.020 1.040 111,620 +0.01(+0.97%)
Jan 20, 2015 1.070 1.070 1.010 1.030 148,413 -0.03(-2.83%)
Jan 19, 2015 1.020 1.060 0.9800 1.060 156,120 +0.02(+1.92%)
Jan 16, 2015 0.9900 1.040 0.9800 1.040 92,771 +0.07(+7.22%)
Jan 15, 2015 0.9700 0.9700 516,488 -0.03(-3.00%)
Jan 14, 2015 1.030 1.030 1.000 1.000 1,186,177 -0.05(-4.76%)
Jan 13, 2015 1.050 1,171,031 +0.01(+0.96%)
Jan 12, 2015 1.070 1.070 1.040 1.040 467,861 -0.02(-1.89%)
Jan 09, 2015 1.070 1.070 1.060 1.060 77,500 -0.01(-0.93%)
Jan 08, 2015 1.070 1.080 1.060 1.070 52,221 +0.00(+0.00%)
Jan 07, 2015 1.050 1.080 1.050 1.070 656,375 +0.04(+3.88%)
Jan 06, 2015 1.070 1.090 1.030 1.030 130,192 -0.05(-4.63%)
Jan 05, 2015 1.100 1.100 1.070 1.080 148,545 -0.02(-1.82%)
Jan 02, 2015 1.070 1.100 1.050 1.100 76,978 +0.03(+2.80%)
Dec 31, 2014 1.070 1.070 1.070 0 -0.03(-2.73%)
Dec 30, 2014 1.100 1.100 1.080 1.100 90,897 +0.00(+0.00%)
Dec 29, 2014 1.090 1.100 1.070 1.100 974,846 +0.01(+0.92%)
Dec 24, 2014 1.090 1.090 1.090 0 +0.01(+0.93%)
Dec 23, 2014 1.090 1.090 1.070 1.080 93,121 +0.00(+0.00%)
Dec 22, 2014 1.030 1.100 1.030 1.080 270,682 +0.03(+2.86%)
Dec 19, 2014 1.040 1.100 1.030 1.050 824,984 -0.01(-0.94%)
Dec 18, 2014 1.080 1.150 1.060 1.060 1,546,224 +0.00(+0.00%)
Dec 17, 2014 1.040 1.070 1.030 1.060 659,602 +0.04(+3.92%)
Dec 16, 2014 1.020 632,118 +0.01(+0.99%)
Dec 15, 2014 1.010 1.040 1.010 1.010 6,978,961 +0.01(+1.00%)
Dec 12, 2014 1.000 1.020 0.9800 1.000 371,855 +0.00(+0.00%)
Dec 11, 2014 0.9900 1.000 0.9900 1.000 123,700 +0.01(+1.01%)
Dec 10, 2014 1.030 1.030 0.9900 0.9900 101,016 -0.05(-4.81%)
Dec 09, 2014 0.9600 1.040 0.9600 1.040 5,842,325 +0.08(+8.33%)
Dec 08, 2014 0.9600 0.9800 0.9600 0.9600 114,153 -0.03(-3.03%)
Dec 05, 2014 0.9700 1.000 0.9700 0.9900 485,750 +0.03(+3.13%)
Dec 04, 2014 1.000 1.000 0.9600 0.9600 192,023 -0.04(-4.00%)
Dec 03, 2014 1.000 1.000 0.9800 1.000 1,320,030 +0.03(+3.09%)
Dec 02, 2014 0.9800 1.010 0.9600 0.9700 354,929 -0.01(-1.02%)
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.