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 (%)
Jul 31, 2015 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Jul 30, 2015 0.8400 0.8500 0.8300 0.8400 380,861 +0.00(+0.00%)
Jul 29, 2015 0.8300 0.8400 0.8200 0.8400 85,648 +0.01(+1.20%)
Jul 28, 2015 0.8200 0.8300 0.8000 0.8300 191,730 +0.01(+1.22%)
Jul 27, 2015 0.8200 0.8300 0.8100 0.8200 307,259 +0.00(+0.00%)
Jul 24, 2015 0.8200 0.8400 0.8100 0.8200 200,889 +0.00(+0.00%)
Jul 23, 2015 0.8200 0.8250 0.8200 0.8200 67,400 -0.01(-1.20%)
Jul 22, 2015 0.8500 0.8500 0.8100 0.8300 1,175,570 -0.03(-3.49%)
Jul 21, 2015 0.8700 0.8700 0.8400 0.8600 166,800 +0.01(+1.18%)
Jul 20, 2015 0.8600 0.9000 0.8500 0.8500 264,240 -0.07(-7.61%)
Jul 17, 2015 0.9500 0.9500 0.8800 0.9200 820,331 -0.03(-3.16%)
Jul 16, 2015 0.9500 0.9600 0.9500 0.9500 514,358 +0.01(+1.06%)
Jul 15, 2015 0.9400 0.9500 0.9200 0.9400 525,561 +0.01(+1.08%)
Jul 14, 2015 0.9300 0.9400 0.9300 0.9300 188,785 -0.03(-3.12%)
Jul 13, 2015 0.9000 0.9700 0.8700 0.9600 1,552,797 +0.07(+7.87%)
Jul 10, 2015 0.8300 0.8900 0.8200 0.8900 551,614 +0.06(+7.23%)
Jul 09, 2015 0.8000 0.8300 0.7900 0.8300 565,150 +0.05(+6.41%)
Jul 08, 2015 0.8100 0.8300 0.7700 0.7800 381,868 -0.03(-3.70%)
Jul 07, 2015 0.8300 0.8300 0.7700 0.8100 1,068,952 -0.02(-2.41%)
Jul 06, 2015 0.8700 0.8700 0.8300 0.8300 837,759 -0.03(-3.49%)
Jul 03, 2015 0.8800 0.8800 0.8600 0.8600 228,890 +0.00(+0.00%)
Jul 02, 2015 0.8900 0.9000 0.8500 0.8600 366,503 -0.01(-1.15%)
Jun 30, 2015 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jun 29, 2015 0.9200 0.9200 0.9000 0.9000 644,426 -0.02(-2.17%)
Jun 26, 2015 0.9300 0.9400 0.9100 0.9200 573,122 +0.00(+0.00%)
Jun 25, 2015 0.9500 0.9500 0.9200 0.9200 385,280 -0.03(-3.16%)
Jun 24, 2015 0.9600 0.9600 0.9300 0.9500 364,577 -0.01(-1.04%)
Jun 23, 2015 0.9400 0.9600 0.9300 0.9600 403,535 +0.03(+3.23%)
Jun 22, 2015 0.9500 0.9500 0.9300 0.9300 261,738 +0.00(+0.00%)
Jun 19, 2015 0.9600 0.9700 0.9300 0.9300 930,216 -0.03(-3.12%)
Jun 18, 2015 0.9700 0.9700 0.9500 0.9600 372,514 +0.01(+1.05%)
Jun 17, 2015 0.9300 0.9700 0.9300 0.9500 1,818,847 +0.04(+4.40%)
Jun 16, 2015 0.9400 0.9500 0.9100 0.9100 814,728 -0.02(-2.15%)
Jun 15, 2015 0.9400 0.9400 0.9200 0.9300 407,794 -0.01(-1.06%)
Jun 12, 2015 0.9600 0.9600 0.9400 0.9400 1,467,821 -0.02(-2.08%)
Jun 11, 2015 0.9900 0.9900 0.9600 0.9600 1,614,870 -0.03(-3.03%)
Jun 10, 2015 0.9800 1.010 0.9800 0.9900 1,074,451 +0.03(+3.13%)
Jun 09, 2015 0.9800 0.9900 0.9600 0.9600 1,013,870 -0.02(-2.04%)
Jun 08, 2015 1.000 1.000 0.9800 0.9800 229,820 -0.02(-2.00%)
Jun 05, 2015 1.010 1.010 1.000 1.000 816,891 -0.01(-0.99%)
Jun 04, 2015 1.010 1.020 1.010 1.010 473,386 -0.01(-0.98%)
Jun 03, 2015 1.050 1.050 1.010 1.020 1,208,776 +0.00(+0.00%)
Jun 02, 2015 1.010 1.040 1.000 1.020 1,425,266 +0.02(+2.00%)
Jun 01, 2015 1.030 1.030 1.000 1.000 328,399 -0.02(-1.96%)
May 29, 2015 1.050 1.050 1.010 1.020 2,200,528 -0.03(-2.86%)
May 28, 2015 1.060 1.060 1.030 1.050 788,103 +0.00(+0.00%)
May 27, 2015 1.050 1.050 1.040 1.050 87,635 +0.00(+0.00%)
May 26, 2015 1.060 1.070 1.040 1.050 1,489,206 -0.02(-1.87%)
May 25, 2015 1.080 1.080 1.050 1.070 1,684,709 -0.01(-0.93%)
May 22, 2015 1.070 1.080 1.050 1.080 2,353,848 +0.01(+0.93%)
May 21, 2015 1.060 1.090 1.040 1.070 11,119,852 -0.06(-5.31%)
May 20, 2015 1.120 1.135 1.110 1.130 964,897 +0.02(+1.80%)
May 19, 2015 1.120 1.140 1.090 1.110 811,710 -0.05(-4.31%)
May 15, 2015 1.160 1.160 1.160 0 -0.01(-0.85%)
May 14, 2015 1.170 1.170 1.150 1.170 1,488,407 +0.00(+0.00%)
May 13, 2015 1.180 1.180 1.150 1.170 268,653 +0.00(+0.00%)
May 12, 2015 1.160 1.170 1.140 1.170 909,378 +0.00(+0.00%)
May 11, 2015 1.180 1.185 1.150 1.170 941,747 -0.01(-0.85%)
May 08, 2015 1.200 1.200 1.170 1.180 302,200 -0.01(-0.84%)
May 07, 2015 1.200 1.200 1.170 1.190 671,390 +0.00(+0.00%)
May 06, 2015 1.240 1.240 1.170 1.190 2,035,164 -0.02(-1.65%)
May 05, 2015 1.230 1.230 1.210 1.210 662,077 -0.02(-1.63%)
May 04, 2015 1.220 1.230 1.200 1.230 1,745,392 +0.04(+3.36%)
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.