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 (%)
Aug 31, 2011 1.420 1.450 1.380 1.380 163,050 -0.04(-2.82%)
Aug 30, 2011 1.400 1.460 1.400 1.420 143,750 +0.02(+1.43%)
Aug 29, 2011 1.400 1.440 1.330 1.400 166,277 -0.02(-1.41%)
Aug 26, 2011 1.290 1.490 1.290 1.420 187,378 +0.12(+9.23%)
Aug 25, 2011 1.270 1.300 1.260 1.300 107,899 +0.03(+2.36%)
Aug 24, 2011 1.280 1.290 1.240 1.270 123,595 -0.02(-1.55%)
Aug 23, 2011 1.300 1.300 1.270 1.290 208,417 -0.06(-4.44%)
Aug 22, 2011 1.340 1.350 1.270 1.350 238,135 +0.01(+0.75%)
Aug 19, 2011 1.300 1.340 1.280 1.340 195,696 +0.03(+2.29%)
Aug 18, 2011 1.280 1.330 1.280 1.310 450,438 -0.03(-2.24%)
Aug 17, 2011 1.310 1.350 1.300 1.340 483,785 +0.03(+2.29%)
Aug 16, 2011 1.310 1.310 1.290 1.310 246,475 +0.01(+0.77%)
Aug 15, 2011 1.320 1.330 1.300 1.300 17,457 -0.02(-1.52%)
Aug 12, 2011 1.330 1.350 1.290 1.320 294,847 +0.00(+0.00%)
Aug 11, 2011 1.390 1.390 1.320 1.320 128,520 -0.02(-1.49%)
Aug 10, 2011 1.250 1.440 1.230 1.340 713,888 +0.09(+7.20%)
Aug 09, 2011 1.230 1.300 1.200 1.250 242,350 +0.02(+1.63%)
Aug 08, 2011 1.250 1.340 1.200 1.230 117,019 +0.00(+0.00%)
Aug 05, 2011 1.370 1.370 1.200 1.230 787,840 -0.19(-13.38%)
Aug 04, 2011 1.450 1.480 1.390 1.420 96,150 -0.03(-2.07%)
Aug 03, 2011 1.470 1.480 1.420 1.450 91,243 -0.02(-1.36%)
Aug 02, 2011 1.550 1.550 1.460 1.470 124,560 -0.04(-2.65%)
Jul 29, 2011 1.530 1.530 1.510 1.510 41,426 -0.04(-2.58%)
Jul 28, 2011 1.550 1.550 1.520 1.550 36,684 -0.01(-0.64%)
Jul 27, 2011 1.560 1.560 1.550 1.560 41,329 -0.03(-1.89%)
Jul 26, 2011 1.540 1.590 1.540 1.590 94,766 +0.03(+1.92%)
Jul 25, 2011 1.550 1.560 1.500 1.560 53,550 +0.00(+0.00%)
Jul 22, 2011 1.560 1.570 1.520 1.560 55,310 +0.01(+0.65%)
Jul 21, 2011 1.570 1.570 1.530 1.550 123,190 +0.01(+0.65%)
Jul 20, 2011 1.590 1.590 1.540 1.540 225,624 -0.05(-3.14%)
Jul 19, 2011 1.600 1.600 1.550 1.590 101,000 +0.00(+0.00%)
Jul 18, 2011 1.580 1.600 1.560 1.590 181,150 -0.03(-1.85%)
Jul 15, 2011 1.660 1.660 1.610 1.620 25,490 -0.04(-2.41%)
Jul 14, 2011 1.690 1.690 1.640 1.660 114,732 -0.04(-2.35%)
Jul 13, 2011 1.690 1.710 1.670 1.700 193,855 +0.01(+0.59%)
Jul 12, 2011 1.620 1.690 1.610 1.690 94,865 +0.05(+3.05%)
Jul 11, 2011 1.690 1.690 1.600 1.640 68,301 -0.04(-2.38%)
Jul 08, 2011 1.710 1.710 1.670 1.680 581,197 -0.01(-0.59%)
Jul 07, 2011 1.770 1.770 1.670 1.690 292,477 -0.01(-0.59%)
Jul 06, 2011 1.550 1.740 1.550 1.700 773,317 +0.20(+13.33%)
Jul 05, 2011 1.450 1.500 1.440 1.500 155,891 +0.00(+0.00%)
Jul 04, 2011 1.440 1.500 1.440 1.500 29,729 +0.01(+0.67%)
Jun 30, 2011 1.500 1.540 1.450 1.490 184,865 -0.03(-1.97%)
Jun 29, 2011 1.430 1.520 1.430 1.520 212,598 +0.10(+7.04%)
Jun 28, 2011 1.370 1.420 1.290 1.420 131,581 +0.03(+2.16%)
Jun 27, 2011 1.410 1.420 1.340 1.390 185,600 -0.04(-2.80%)
Jun 24, 2011 1.430 1.430 1.420 1.430 37,652 +0.00(+0.00%)
Jun 23, 2011 1.430 1.450 1.420 1.430 35,400 -0.04(-2.72%)
Jun 22, 2011 1.490 1.490 1.420 1.470 108,326 +0.00(+0.00%)
Jun 21, 2011 1.490 1.490 1.420 1.470 135,100 +0.01(+0.68%)
Jun 20, 2011 1.500 1.460 1.450 1.460 242,188 -0.04(-2.67%)
Jun 17, 2011 1.310 1.510 1.290 1.500 924,182 +0.21(+16.28%)
Jun 16, 2011 1.270 1.330 1.260 1.290 191,373 +0.00(+0.00%)
Jun 15, 2011 1.230 1.340 1.230 1.290 394,293 +0.04(+3.20%)
Jun 14, 2011 1.270 1.280 1.190 1.250 291,700 +0.01(+0.81%)
Jun 13, 2011 1.310 1.330 1.240 1.240 177,000 -0.05(-3.88%)
Jun 10, 2011 1.330 1.340 1.270 1.290 92,890 -0.06(-4.44%)
Jun 09, 2011 1.360 1.370 1.330 1.350 71,860 -0.02(-1.46%)
Jun 08, 2011 1.400 1.400 1.360 1.370 114,650 -0.03(-2.14%)
Jun 07, 2011 1.280 1.400 1.280 1.400 492,940 +0.14(+11.11%)
Jun 06, 2011 1.300 1.320 1.250 1.260 173,694 -0.07(-5.26%)
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.