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 (%)
Apr 30, 2014 1.120 1.135 1.110 1.110 168,255 -0.01(-0.89%)
Apr 29, 2014 1.110 1.130 1.100 1.120 189,041 +0.00(+0.00%)
Apr 28, 2014 1.110 1.140 1.100 1.120 241,455 +0.00(+0.00%)
Apr 25, 2014 1.110 1.140 1.100 1.120 519,916 +0.02(+1.82%)
Apr 24, 2014 1.080 1.120 1.070 1.100 2,020,007 +0.02(+1.85%)
Apr 23, 2014 1.030 1.080 1.020 1.080 1,044,798 +0.06(+5.88%)
Apr 22, 2014 1.010 1.030 1.010 1.020 243,300 +0.01(+0.99%)
Apr 21, 2014 1.040 1.040 0.9900 1.010 123,006 -0.02(-1.94%)
Apr 17, 2014 1.030 1.030 1.030 0 -0.01(-0.96%)
Apr 16, 2014 1.000 1.040 1.000 1.040 542,250 +0.05(+5.05%)
Apr 15, 2014 1.000 1.020 0.9900 0.9900 525,023 -0.04(-3.88%)
Apr 14, 2014 1.040 1.040 1.000 1.030 530,758 +0.01(+0.98%)
Apr 11, 2014 1.020 1.020 1.000 1.020 195,799 -0.03(-2.86%)
Apr 10, 2014 1.050 1.060 1.020 1.050 335,904 -0.01(-0.94%)
Apr 09, 2014 1.050 1.060 1.020 1.060 322,932 +0.02(+1.92%)
Apr 08, 2014 1.030 1.040 1.020 1.040 180,523 +0.02(+1.96%)
Apr 07, 2014 1.040 1.040 1.000 1.020 370,814 -0.03(-2.86%)
Apr 04, 2014 1.050 1.050 1.010 1.050 344,091 +0.01(+0.96%)
Apr 03, 2014 1.050 1.050 1.000 1.040 493,022 +0.00(+0.00%)
Apr 02, 2014 1.030 1.050 1.020 1.040 157,518 +0.05(+5.05%)
Apr 01, 2014 0.9700 1.030 0.9700 0.9900 991,059 +0.04(+4.21%)
Mar 31, 2014 0.9900 1.030 0.9500 0.9500 409,611 -0.03(-3.06%)
Mar 28, 2014 0.9700 1.020 0.9700 0.9800 1,580,720 +0.03(+3.16%)
Mar 27, 2014 0.9500 0.9800 0.9100 0.9500 1,027,686 -0.01(-1.04%)
Mar 26, 2014 1.020 1.020 0.9600 0.9600 714,398 -0.05(-4.95%)
Mar 25, 2014 1.050 1.050 1.010 1.010 560,821 -0.04(-3.81%)
Mar 24, 2014 1.030 1.050 1.030 1.050 121,748 +0.02(+1.94%)
Mar 21, 2014 1.060 1.090 1.030 1.030 373,000 -0.03(-2.83%)
Mar 20, 2014 1.040 1.070 1.030 1.060 567,213 +0.03(+2.91%)
Mar 19, 2014 1.040 1.050 1.020 1.030 441,285 -0.01(-0.96%)
Mar 18, 2014 1.050 1.070 1.020 1.040 2,953,802 -0.03(-2.80%)
Mar 17, 2014 1.080 1.090 1.060 1.070 194,890 -0.01(-0.93%)
Mar 14, 2014 1.110 1.130 1.070 1.080 347,725 -0.04(-3.57%)
Mar 13, 2014 1.120 1.130 1.110 1.120 569,557 +0.01(+0.90%)
Mar 12, 2014 1.060 1.120 1.060 1.110 1,101,134 +0.03(+2.78%)
Mar 11, 2014 1.140 1.145 1.040 1.080 925,247 -0.06(-5.26%)
Mar 10, 2014 1.140 1.150 1.130 1.140 292,863 -0.01(-0.87%)
Mar 07, 2014 1.190 1.190 1.150 1.150 273,367 -0.05(-4.17%)
Mar 06, 2014 1.190 1.200 1.170 1.200 625,835 +0.02(+1.69%)
Mar 05, 2014 1.140 1.190 1.140 1.180 1,125,342 +0.07(+6.31%)
Mar 04, 2014 1.100 1.130 1.100 1.110 1,199,259 +0.01(+0.91%)
Mar 03, 2014 1.150 1.150 1.100 1.100 523,669 -0.03(-2.65%)
Feb 28, 2014 1.140 1.140 1.120 1.130 128,551 +0.01(+0.89%)
Feb 27, 2014 1.120 1.150 1.120 1.120 166,557 +0.00(+0.00%)
Feb 26, 2014 1.130 1.175 1.120 1.120 1,592,398 +0.01(+0.90%)
Feb 25, 2014 1.170 1.170 1.110 1.110 970,199 -0.04(-3.48%)
Feb 24, 2014 1.180 1.190 1.150 1.150 370,564 -0.01(-0.86%)
Feb 21, 2014 1.150 1.180 1.150 1.160 467,184 +0.02(+1.75%)
Feb 20, 2014 1.170 1.170 1.100 1.140 1,123,148 -0.01(-0.87%)
Feb 19, 2014 1.120 1.180 1.120 1.150 1,225,496 +0.03(+2.68%)
Feb 18, 2014 1.100 1.140 1.080 1.120 1,520,104 +0.03(+2.75%)
Feb 14, 2014 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 13, 2014 1.080 1.090 1.040 1.090 1,843,112 -0.01(-0.91%)
Feb 12, 2014 1.080 1.100 1.050 1.100 15,876,796 +0.03(+2.80%)
Feb 11, 2014 1.070 1.080 1.060 1.070 308,566 -0.01(-0.93%)
Feb 10, 2014 1.030 1.080 1.010 1.080 902,013 +0.07(+6.93%)
Feb 07, 2014 1.020 1.020 0.9900 1.010 254,875 +0.01(+1.00%)
Feb 06, 2014 1.020 1.020 1.000 1.000 255,199 -0.02(-1.96%)
Feb 05, 2014 1.000 1.020 0.9900 1.020 399,199 +0.04(+4.08%)
Feb 04, 2014 0.9900 1.000 0.9500 0.9800 736,163 -0.01(-1.01%)
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.