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 (%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 30, 2020 0.0950 0.1000 0.0950 0.0950 6,254 +0.00(+0.00%)
Jul 29, 2020 0.0950 0.1000 0.0900 0.0950 8,809 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.1000 0.0900 0.0950 5,777 -0.01(-5.00%)
Jul 27, 2020 0.1000 0.1000 0.0950 0.1000 13,738 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1050 0.0950 0.1000 102 -0.00(-4.76%)
Jul 23, 2020 0.1100 0.1100 0.1000 0.1050 21,428 -0.01(-4.55%)
Jul 22, 2020 0.1100 0.1200 0.1100 0.1100 3,061,713 +0.00(+0.00%)
Jul 21, 2020 0.1100 0.1100 0.1100 0.1100 952,090 +0.00(+0.00%)
Jul 20, 2020 0.1100 0.1100 0.1000 0.1100 473,556 +0.00(+0.00%)
Jul 17, 2020 0.1100 0.1100 0.1000 0.1100 576,318 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1100 0.1000 0.1100 919,214 +0.01(+10.00%)
Jul 15, 2020 0.1000 0.1100 0.0900 0.1000 1,341,127 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1100 0.1000 0.1000 1,056,875 -0.01(-9.09%)
Jul 13, 2020 0.1000 0.1100 0.1000 0.1100 3,337,751 +0.01(+10.00%)
Jul 10, 2020 0.1000 0.1000 0.0900 0.1000 1,710,771 +0.00(+0.00%)
Jul 09, 2020 0.1000 0.1000 0.0900 0.1000 300,687 +0.00(+0.00%)
Jul 08, 2020 0.0900 0.1000 0.0900 0.1000 2,783,158 +0.01(+11.11%)
Jul 07, 2020 0.0900 0.0900 0.0900 0.0900 403,857 +0.00(+0.00%)
Jul 06, 2020 0.0900 0.0900 0.0900 0.0900 631,929 +0.00(+0.00%)
Jul 03, 2020 0.0900 0.0900 0.0900 0.0900 234,988 +0.00(+0.00%)
Jul 02, 2020 0.0900 0.0900 0.0900 0.0900 1,045,077 +0.00(+0.00%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2020 0.0900 0.0900 0.0800 0.0900 372,800 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.0900 0.0800 0.0900 1,475,874 +0.00(+0.00%)
Jun 25, 2020 0.0900 0.0900 0.0900 0.0900 399,950 +0.00(+0.00%)
Jun 24, 2020 0.0900 0.1000 0.0900 0.0900 792,789 -0.01(-10.00%)
Jun 23, 2020 0.0900 0.1000 0.0900 0.1000 1,311,607 +0.01(+11.11%)
Jun 22, 2020 0.0900 0.0900 0.0800 0.0900 1,406,997 +0.01(+12.50%)
Jun 19, 2020 0.0900 0.0900 0.0800 0.0800 2,483,766 +0.00(+0.00%)
Jun 18, 2020 0.0900 0.0900 0.0800 0.0800 1,737,958 +0.00(+0.00%)
Jun 17, 2020 0.0900 0.0900 0.0800 0.0800 2,930,091 -0.01(-11.11%)
Jun 16, 2020 0.1000 0.1000 0.0900 0.0900 2,186,490 -0.01(-10.00%)
Jun 15, 2020 0.1000 0.1000 0.0900 0.1000 582,150 +0.00(+0.00%)
Jun 12, 2020 0.0900 0.1100 0.0900 0.1000 1,827,837 +0.01(+11.11%)
Jun 11, 2020 0.1000 0.1000 0.0900 0.0900 1,868,580 -0.02(-18.18%)
Jun 10, 2020 0.1100 0.1100 0.1000 0.1100 2,183,622 +0.00(+0.00%)
Jun 09, 2020 0.1200 0.1300 0.1100 0.1100 6,040,712 -0.01(-8.33%)
Jun 08, 2020 0.0800 0.1200 0.0800 0.1200 14,645,892 +0.04(+50.00%)
Jun 05, 2020 0.0800 0.0800 0.0700 0.0800 3,637,105 +0.01(+14.29%)
Jun 04, 2020 0.0800 0.0800 0.0700 0.0700 1,765,590 -0.01(-12.50%)
Jun 03, 2020 0.0800 0.0800 0.0700 0.0800 3,027,706 +0.00(+0.00%)
Jun 02, 2020 0.0800 0.0800 0.0700 0.0800 1,831,773 +0.00(+0.00%)
Jun 01, 2020 0.0700 0.0800 0.0700 0.0800 2,772,298 +0.01(+14.29%)
May 29, 2020 0.0700 0.0800 0.0700 0.0700 2,388,156 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0700 0.0700 1,309,727 +0.00(+0.00%)
May 27, 2020 0.0700 0.0700 0.0600 0.0700 3,528,950 +0.00(+0.00%)
May 26, 2020 0.0800 0.0800 0.0700 0.0700 1,945,171 -0.01(-12.50%)
May 25, 2020 0.0700 0.0800 0.0700 0.0800 1,056,648 +0.01(+14.29%)
May 22, 2020 0.0800 0.0800 0.0700 0.0700 2,019,505 -0.01(-12.50%)
May 21, 2020 0.0800 0.0800 0.0700 0.0800 1,923,435 +0.01(+14.29%)
May 20, 2020 0.0800 0.0800 0.0700 0.0700 5,176,718 +0.00(+0.00%)
May 19, 2020 0.0700 0.0800 0.0700 0.0700 4,569,385 +0.00(+0.00%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2020 0.0800 0.0800 0.0700 0.0700 2,651,954 -0.01(-12.50%)
May 13, 2020 0.0800 0.0800 0.0800 0.0800 778,852 -0.01(-11.11%)
May 12, 2020 0.0900 0.0900 0.0800 0.0900 438,306 +0.00(+0.00%)
May 11, 2020 0.0800 0.0900 0.0800 0.0900 3,286,758 +0.01(+12.50%)
May 08, 2020 0.0800 0.0900 0.0800 0.0800 1,762,706 +0.00(+0.00%)
May 07, 2020 0.0900 0.0900 0.0800 0.0800 4,014,349 -0.01(-11.11%)
May 06, 2020 0.0900 0.0900 0.0800 0.0900 940,382 +0.00(+0.00%)
May 05, 2020 0.0900 0.0900 0.0900 0.0900 709,842 +0.00(+0.00%)
May 04, 2020 0.0900 0.1000 0.0900 0.0900 2,703,758 +0.00(+0.00%)
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.