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, 2017 1.440 1.460 1.410 1.440 7,978,041 +0.01(+0.70%)
Aug 30, 2017 1.480 1.480 1.430 1.430 1,478,987 -0.04(-2.72%)
Aug 29, 2017 1.480 1.485 1.450 1.470 5,110,335 +0.01(+0.68%)
Aug 28, 2017 1.440 1.470 1.440 1.460 4,045,030 +0.04(+2.82%)
Aug 25, 2017 1.450 1.470 1.420 1.420 2,140,482 -0.02(-1.39%)
Aug 24, 2017 1.410 1.460 1.390 1.440 2,177,382 +0.03(+2.13%)
Aug 23, 2017 1.420 1.430 1.390 1.410 1,297,745 -0.01(-0.70%)
Aug 22, 2017 1.430 1.450 1.410 1.420 1,681,783 +0.01(+0.71%)
Aug 21, 2017 1.400 1.430 1.400 1.410 1,976,481 +0.01(+0.71%)
Aug 18, 2017 1.410 1.430 1.400 1.400 1,470,775 +0.01(+0.72%)
Aug 17, 2017 1.450 1.460 1.380 1.390 6,330,904 -0.08(-5.44%)
Aug 16, 2017 1.350 1.500 1.350 1.470 7,348,119 +0.15(+11.36%)
Aug 15, 2017 1.320 1.340 1.300 1.320 1,163,356 +0.02(+1.54%)
Aug 14, 2017 1.300 1.310 1.280 1.300 462,777 +0.01(+0.78%)
Aug 11, 2017 1.280 1.300 1.250 1.290 1,188,636 +0.00(+0.00%)
Aug 10, 2017 1.310 1.330 1.290 1.290 855,592 -0.03(-2.27%)
Aug 09, 2017 1.330 1.340 1.320 1.320 3,507,734 +0.02(+1.54%)
Aug 08, 2017 1.270 1.310 1.250 1.300 4,202,582 +0.04(+3.17%)
Aug 04, 2017 1.240 1.260 1.220 1.260 534,135 +0.03(+2.44%)
Aug 03, 2017 1.270 1.280 1.230 1.230 3,353,971 -0.03(-2.38%)
Aug 02, 2017 1.280 1.280 1.260 1.260 1,972,048 -0.03(-2.33%)
Aug 01, 2017 1.290 1.300 1.260 1.290 934,190 +0.00(+0.00%)
Jul 31, 2017 1.330 1.290 1.290 2,565,743 -0.02(-1.53%)
Jul 28, 2017 1.270 1.310 1.270 1.310 422,260 +0.03(+2.34%)
Jul 27, 2017 1.340 1.340 1.280 1.280 1,032,950 -0.05(-3.76%)
Jul 26, 2017 1.360 1.370 1.320 1.330 817,445 -0.01(-0.75%)
Jul 25, 2017 1.320 1.380 1.310 1.340 4,259,028 +0.03(+1.90%)
Jul 24, 2017 1.260 1.320 1.260 1.315 955,183 +0.04(+3.54%)
Jul 21, 2017 1.300 1.300 1.250 1.270 1,608,303 +0.00(+0.00%)
Jul 20, 2017 1.320 1.320 1.260 1.270 1,688,340 -0.07(-5.22%)
Jul 19, 2017 1.340 1.370 1.340 1.340 1,223,966 -0.03(-2.19%)
Jul 18, 2017 1.380 1.380 1.350 1.370 1,985,072 -0.02(-1.44%)
Jul 17, 2017 1.350 1.390 1.340 1.390 1,508,456 +0.04(+2.96%)
Jul 14, 2017 1.365 1.330 1.350 572,245 +0.00(+0.00%)
Jul 13, 2017 1.370 1.370 1.340 1.350 2,848,370 -0.02(-1.46%)
Jul 12, 2017 1.310 1.380 1.310 1.370 8,336,965 +0.08(+6.20%)
Jul 11, 2017 1.300 1.320 1.270 1.290 3,122,342 +0.01(+0.78%)
Jul 10, 2017 1.220 1.290 1.220 1.280 887,631 +0.04(+3.64%)
Jul 07, 2017 1.250 1.250 1.220 1.235 558,195 -0.01(-1.20%)
Jul 06, 2017 1.260 1.280 1.240 1.250 514,703 -0.01(-0.79%)
Jul 05, 2017 1.290 1.290 1.270 1.260 1,347,731 -0.04(-3.08%)
Jul 04, 2017 1.270 1.310 1.270 1.300 2,907,931 +0.03(+2.36%)
Jul 03, 2017 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 30, 2017 1.260 1.300 1.250 1.270 2,333,826 +0.01(+0.79%)
Jun 29, 2017 1.270 1.270 1.250 1.260 2,758,167 +0.00(+0.00%)
Jun 28, 2017 1.270 1.290 1.250 1.260 1,493,062 +0.00(+0.00%)
Jun 27, 2017 1.270 1.210 1.260 4,613,526 +0.06(+5.00%)
Jun 26, 2017 1.190 1.200 1.180 1.200 1,047,662 +0.03(+2.56%)
Jun 23, 2017 1.180 1.190 1.160 1.170 2,337,525 +0.03(+2.63%)
Jun 22, 2017 1.150 1.180 1.140 1.140 1,868,594 +0.01(+1.33%)
Jun 21, 2017 1.090 1.130 1.080 1.125 1,476,060 +0.06(+6.13%)
Jun 20, 2017 1.090 1.095 1.060 1.060 1,450,020 -0.03(-2.75%)
Jun 19, 2017 1.100 1.100 1.060 1.090 1,544,926 +0.04(+3.81%)
Jun 16, 2017 1.100 1.120 1.050 1.050 2,594,172 -0.03(-2.78%)
Jun 15, 2017 1.130 1.130 1.070 1.080 3,625,236 -0.06(-5.26%)
Jun 14, 2017 1.160 1.180 1.120 1.140 1,706,797 -0.01(-0.87%)
Jun 13, 2017 1.170 1.170 1.130 1.150 405,436 -0.01(-0.86%)
Jun 12, 2017 1.180 1.190 1.150 1.160 449,850 +0.00(+0.00%)
Jun 09, 2017 1.120 1.180 1.120 1.160 2,951,972 +0.05(+4.50%)
Jun 08, 2017 1.090 1.120 1.090 1.110 927,229 +0.03(+2.78%)
Jun 07, 2017 1.100 1.120 1.080 1.080 401,880 -0.02(-1.82%)
Jun 06, 2017 1.100 1.120 1.090 1.100 530,507 +0.00(+0.00%)
Jun 05, 2017 1.080 1.110 1.080 1.100 589,927 +0.00(+0.00%)
Jun 02, 2017 1.140 1.150 1.090 1.100 881,161 -0.04(-3.51%)
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.