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 30, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 29, 2021 0.2050 0.2250 0.2050 0.2250 1,779,100 +0.02(+7.14%)
Jul 28, 2021 0.2100 0.2100 0.2050 0.2100 47,250 +0.00(+0.00%)
Jul 27, 2021 0.2100 0.2150 0.2050 0.2100 248,410 +0.00(+0.00%)
Jul 26, 2021 0.2100 0.2100 0.2050 0.2100 399,810 -0.01(-2.33%)
Jul 23, 2021 0.2150 0.2200 0.2150 0.2150 1,528,000 +0.01(+2.38%)
Jul 22, 2021 0.2050 0.2100 0.2050 0.2100 601,000 +0.00(+0.00%)
Jul 21, 2021 0.2100 0.2100 0.2050 0.2100 543,088 +0.01(+2.44%)
Jul 20, 2021 0.2100 0.2100 0.2050 0.2050 58,613 +0.00(+0.00%)
Jul 19, 2021 0.2100 0.2100 0.2050 0.2050 667,000 -0.01(-4.65%)
Jul 16, 2021 0.2200 0.2250 0.2150 0.2150 283,780 -0.01(-2.27%)
Jul 15, 2021 0.2200 0.2250 0.2200 0.2200 154,100 +0.00(+0.00%)
Jul 14, 2021 0.2250 0.2250 0.2200 0.2200 39,450 +0.00(+0.00%)
Jul 13, 2021 0.2250 0.2250 0.2200 0.2200 279,201 -0.01(-2.22%)
Jul 12, 2021 0.2200 0.2300 0.2200 0.2250 366,367 +0.00(+0.00%)
Jul 09, 2021 0.2150 0.2300 0.2150 0.2250 171,180 +0.01(+4.65%)
Jul 08, 2021 0.2200 0.2250 0.2200 0.2150 303,845 -0.01(-4.44%)
Jul 07, 2021 0.2300 0.2300 0.2200 0.2250 64,761 -0.01(-2.17%)
Jul 06, 2021 0.2250 0.2300 0.2200 0.2300 739,900 +0.01(+2.22%)
Jul 05, 2021 0.2250 0.2250 0.2250 0.2250 71,558 +0.00(+0.00%)
Jul 02, 2021 0.2150 0.2250 0.2100 0.2250 450,500 +0.01(+4.65%)
Jun 30, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2021 0.2200 0.2200 0.2150 0.2150 548,238 -0.01(-2.27%)
Jun 28, 2021 0.2150 0.2200 0.2150 0.2200 544,702 +0.01(+2.33%)
Jun 25, 2021 0.2200 0.2200 0.2150 0.2150 255,834 +0.00(+0.00%)
Jun 24, 2021 0.2300 0.2300 0.2150 0.2150 1,437,977 -0.01(-4.44%)
Jun 23, 2021 0.2200 0.2300 0.2200 0.2250 936,037 +0.00(+0.00%)
Jun 22, 2021 0.2200 0.2250 0.2175 0.2250 437,750 +0.00(+0.00%)
Jun 21, 2021 0.2100 0.2250 0.2100 0.2250 516,581 +0.02(+7.14%)
Jun 18, 2021 0.2150 0.2200 0.2100 0.2100 1,840,282 -0.01(-4.55%)
Jun 17, 2021 0.2250 0.2350 0.2150 0.2200 1,918,204 -0.01(-4.35%)
Jun 16, 2021 0.2300 0.2300 0.2100 0.2300 947,923 +0.01(+2.22%)
Jun 15, 2021 0.2350 0.2350 0.2150 0.2250 2,902,485 -0.01(-4.26%)
Jun 14, 2021 0.2400 0.2450 0.2350 0.2350 386,852 -0.01(-2.08%)
Jun 11, 2021 0.2400 0.2450 0.2400 0.2400 171,752 +0.00(+0.00%)
Jun 10, 2021 0.2400 0.2400 0.2350 0.2400 136,420 +0.01(+2.13%)
Jun 09, 2021 0.2500 0.2500 0.2350 0.2350 357,737 -0.01(-4.08%)
Jun 08, 2021 0.2450 0.2500 0.2400 0.2450 1,140,336 +0.01(+2.08%)
Jun 07, 2021 0.2500 0.2550 0.2400 0.2400 1,005,656 -0.01(-4.00%)
Jun 04, 2021 0.2550 0.2550 0.2500 0.2500 301,913 +0.00(+0.00%)
Jun 03, 2021 25.50 0.2600 0.2500 0.2500 117,690,800 -0.02(-5.66%)
Jun 02, 2021 0.2600 0.2650 0.2550 0.2650 728,726 +0.00(+0.00%)
Jun 01, 2021 0.2600 0.2700 0.2550 0.2650 1,053,548 +0.01(+1.92%)
May 31, 2021 0.2600 0.2600 0.2500 0.2600 208,950 +0.01(+2.97%)
May 28, 2021 0.2550 0.2550 0.2500 0.2525 344,219 +0.00(+1.00%)
May 27, 2021 0.2450 0.2550 0.2450 0.2500 1,931,242 +0.01(+2.04%)
May 26, 2021 0.2400 0.2500 0.2400 0.2450 312,478 +0.01(+4.26%)
May 25, 2021 0.2550 0.2550 0.2350 0.2350 3,850,526 -0.02(-7.84%)
May 21, 2021 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
May 20, 2021 0.2600 0.2700 0.2600 0.2650 689,186 +0.01(+1.92%)
May 19, 2021 0.2600 0.2600 0.2550 0.2600 1,211,843 -0.01(-3.70%)
May 18, 2021 0.2450 0.2750 0.2450 0.2700 7,377,601 +0.03(+10.20%)
May 17, 2021 0.2450 0.2450 0.2350 0.2450 996,931 +0.01(+2.08%)
May 14, 2021 0.2500 0.2600 0.2400 0.2400 2,892,689 -0.02(-5.88%)
May 13, 2021 0.2450 0.2550 0.2450 0.2550 1,909,591 +0.01(+2.00%)
May 12, 2021 0.2550 0.2600 0.2450 0.2500 1,818,216 -0.01(-1.96%)
May 11, 2021 0.2500 0.2700 0.2450 0.2550 1,605,322 +0.01(+2.00%)
May 10, 2021 0.2700 0.2700 0.2450 0.2500 2,851,692 -0.02(-5.66%)
May 07, 2021 0.2300 0.2700 0.2300 0.2650 9,681,648 +0.04(+15.22%)
May 06, 2021 0.2350 0.2400 0.2200 0.2300 2,461,061 -0.00(-2.13%)
May 05, 2021 0.2250 0.2350 0.2200 0.2350 2,943,506 +0.01(+6.82%)
May 04, 2021 0.2150 0.2200 0.2150 0.2200 3,610,007 +0.01(+4.76%)
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.