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, 2012 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Aug 30, 2012 0.9000 0.9000 0.8600 0.8700 105,710 -0.02(-2.25%)
Aug 29, 2012 0.9200 0.9200 0.8900 0.8900 286,921 -0.04(-4.30%)
Aug 27, 2012 0.9300 0.9400 0.9200 0.9300 206,174 +0.00(+0.00%)
Aug 24, 2012 0.9200 0.9400 0.9100 0.9300 185,682 +0.00(+0.00%)
Aug 23, 2012 0.9300 0.9500 0.9100 0.9300 1,428,235 +0.00(+0.00%)
Aug 22, 2012 0.8900 0.9400 0.8900 0.9300 441,120 +0.01(+1.09%)
Aug 21, 2012 0.8700 0.9400 0.8700 0.9200 957,329 +0.03(+3.37%)
Aug 20, 2012 0.8700 0.9000 0.8600 0.8900 464,000 +0.03(+3.49%)
Aug 17, 2012 0.8500 0.9000 0.8500 0.8600 1,119,448 +0.02(+2.38%)
Aug 16, 2012 0.8500 0.8600 0.8400 0.8400 1,346,840 -0.01(-1.18%)
Aug 15, 2012 0.8600 0.8600 0.8300 0.8500 2,180,670 -0.02(-2.30%)
Aug 14, 2012 0.8600 0.8800 0.8500 0.8700 200,330 +0.02(+2.35%)
Aug 13, 2012 0.8800 0.8800 0.8400 0.8500 602,953 -0.02(-2.30%)
Aug 11, 2012 0.8800 0.8800 0.8700 0.8700 189,300 +0.00(+0.00%)
Aug 10, 2012 0.8800 0.8800 0.8700 0.8700 189,300 -0.03(-3.33%)
Aug 09, 2012 0.8900 0.9100 0.8800 0.9000 700,750 +0.00(+0.00%)
Aug 08, 2012 0.8400 0.9300 0.8400 0.9000 424,795 +0.03(+3.45%)
Aug 07, 2012 0.8100 0.8800 0.8100 0.8700 828,500 +0.07(+8.75%)
Aug 03, 2012 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Aug 02, 2012 0.8000 0.8300 0.7500 0.7800 2,356,065 -0.02(-2.50%)
Aug 01, 2012 0.8400 0.8400 0.7800 0.8000 273,800 -0.03(-3.61%)
Jul 31, 2012 0.8200 0.8400 0.8200 0.8300 260,350 +0.00(+0.00%)
Jul 30, 2012 0.8600 0.8600 0.8200 0.8300 102,480 -0.04(-4.60%)
Jul 27, 2012 0.7900 0.8800 0.7900 0.8700 240,069 +0.09(+11.54%)
Jul 26, 2012 0.7500 0.8100 0.7400 0.7800 1,131,542 +0.04(+5.41%)
Jul 25, 2012 0.7600 0.7700 0.7400 0.7400 944,280 -0.01(-1.33%)
Jul 24, 2012 0.7800 0.7800 0.7500 0.7500 535,521 -0.04(-5.06%)
Jul 23, 2012 0.8100 0.8100 0.7500 0.7900 555,346 -0.02(-2.47%)
Jul 20, 2012 0.8200 0.8300 0.8100 0.8100 39,963 -0.02(-2.41%)
Jul 19, 2012 0.8100 0.8400 0.8000 0.8300 330,600 +0.03(+3.75%)
Jul 18, 2012 0.8000 0.8200 0.8000 0.8000 375,582 +0.00(+0.00%)
Jul 17, 2012 0.8400 0.8400 0.7900 0.8000 459,050 -0.04(-4.76%)
Jul 16, 2012 0.8300 0.8600 0.8100 0.8400 832,966 -0.01(-1.18%)
Jul 13, 2012 0.8700 0.8900 0.8200 0.8500 856,160 -0.02(-2.30%)
Jul 12, 2012 0.8900 0.9100 0.8700 0.8700 455,240 -0.03(-3.33%)
Jul 11, 2012 0.9500 0.9700 0.8900 0.9000 640,130 -0.04(-4.26%)
Jul 10, 2012 0.8900 0.9800 0.8500 0.9400 11,814,848 +0.04(+4.44%)
Jul 09, 2012 0.9400 0.9400 0.8700 0.9000 291,005 -0.03(-3.23%)
Jul 06, 2012 0.9700 0.9700 0.9200 0.9300 686,396 -0.04(-4.12%)
Jul 05, 2012 0.9600 1.060 0.9600 0.9700 2,547,448 +0.00(+0.00%)
Jul 04, 2012 0.9500 0.9700 0.9500 0.9700 283,125 +0.00(+0.00%)
Jul 03, 2012 0.9500 0.9900 0.9400 0.9700 996,220 +0.02(+2.11%)
Jun 29, 2012 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Jun 28, 2012 0.9800 1.000 0.9400 0.9600 369,369 -0.02(-2.04%)
Jun 27, 2012 0.9600 1.010 0.9600 0.9800 63,000 +0.02(+2.08%)
Jun 26, 2012 1.040 1.040 0.9600 0.9600 219,319 -0.08(-7.69%)
Jun 25, 2012 1.050 1.050 1.000 1.040 138,625 -0.01(-0.95%)
Jun 22, 2012 1.090 1.100 1.050 1.050 86,820 -0.02(-1.87%)
Jun 21, 2012 1.060 1.100 1.030 1.070 291,674 +0.01(+0.94%)
Jun 20, 2012 1.060 1.090 1.060 1.060 27,220 +0.00(+0.00%)
Jun 19, 2012 1.060 1.100 1.050 1.060 392,008 +0.02(+1.92%)
Jun 18, 2012 1.070 1.100 1.040 1.040 187,297 -0.01(-0.95%)
Jun 15, 2012 1.060 1.060 1.040 1.050 127,324 -0.02(-1.87%)
Jun 14, 2012 1.020 1.080 1.020 1.070 160,305 +0.00(+0.00%)
Jun 13, 2012 1.060 1.070 1.040 1.070 123,700 +0.01(+0.94%)
Jun 12, 2012 1.070 1.080 1.060 1.060 25,900 -0.01(-0.93%)
Jun 11, 2012 1.040 1.090 1.030 1.070 517,658 +0.02(+1.90%)
Jun 08, 2012 1.040 1.080 1.040 1.050 20,300 -0.02(-1.87%)
Jun 07, 2012 1.050 1.120 1.050 1.070 342,520 +0.05(+4.90%)
Jun 06, 2012 1.030 1.070 1.020 1.020 739,775 -0.01(-0.97%)
Jun 05, 2012 1.000 1.040 0.9900 1.030 299,799 +0.00(+0.00%)
Jun 04, 2012 1.010 1.030 1.010 1.030 127,042 +0.00(+0.00%)
Jun 02, 2012 1.040 1.040 1.020 1.030 156,977 +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.