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 (%)
Sep 30, 2014 1.150 1.160 1.140 1.150 342,929 +0.00(+0.00%)
Sep 29, 2014 1.150 1.170 1.120 1.150 273,293 -0.02(-1.71%)
Sep 26, 2014 1.130 1.170 1.130 1.170 120,264 +0.04(+3.54%)
Sep 25, 2014 1.160 1.185 1.110 1.130 332,172 -0.05(-4.24%)
Sep 24, 2014 1.170 1.185 1.130 1.180 2,480,442 -0.02(-1.67%)
Sep 23, 2014 1.170 1.210 1.120 1.200 731,695 +0.02(+1.69%)
Sep 22, 2014 1.290 1.290 1.170 1.180 1,722,972 -0.13(-9.92%)
Sep 19, 2014 1.305 1.240 1.310 1,681,851 +0.05(+3.97%)
Sep 18, 2014 1.260 1.270 1.260 1.260 283,097 -0.02(-1.56%)
Sep 17, 2014 1.270 1.300 1.270 1.280 312,879 -0.01(-0.78%)
Sep 16, 2014 1.300 1.300 1.280 1.290 487,814 +0.00(+0.00%)
Sep 15, 2014 1.300 1.330 1.270 1.290 596,789 +0.02(+1.57%)
Sep 12, 2014 1.280 1.280 1.260 1.270 86,067 -0.03(-2.31%)
Sep 11, 2014 1.270 1.300 1.260 1.300 990,624 +0.00(+0.00%)
Sep 10, 2014 1.310 1.310 1.290 1.300 479,016 +0.01(+0.78%)
Sep 09, 2014 1.300 1.310 1.290 1.290 256,153 -0.01(-0.77%)
Sep 08, 2014 1.310 1.310 1.275 1.300 1,042,914 -0.01(-0.76%)
Sep 05, 2014 1.350 1.350 1.310 1.310 303,562 -0.02(-1.50%)
Sep 04, 2014 1.310 1.360 1.310 1.330 2,787,396 +0.04(+3.10%)
Sep 03, 2014 1.300 1.360 1.290 1.290 772,090 -0.02(-1.53%)
Sep 02, 2014 1.330 1.340 1.300 1.310 219,683 -0.01(-1.13%)
Aug 29, 2014 1.325 1.325 1.325 0 +0.00(+0.38%)
Aug 28, 2014 1.360 1.370 1.320 1.320 2,271,558 -0.02(-1.49%)
Aug 27, 2014 1.310 1.380 1.310 1.340 2,261,344 +0.03(+2.29%)
Aug 26, 2014 1.310 1.330 1.310 1.310 333,295 -0.01(-0.76%)
Aug 25, 2014 1.340 1.340 1.290 1.320 375,065 +0.00(+0.00%)
Aug 22, 2014 1.320 1.320 1.300 1.320 1,461,745 +0.01(+0.76%)
Aug 21, 2014 1.280 1.320 1.280 1.310 1,014,839 +0.03(+2.34%)
Aug 20, 2014 1.290 1.290 1.260 1.280 294,105 +0.00(+0.00%)
Aug 19, 2014 1.250 1.280 1.240 1.280 887,103 +0.02(+1.59%)
Aug 18, 2014 1.260 1.260 1.220 1.260 1,159,987 -0.01(-0.79%)
Aug 15, 2014 1.290 1.290 1.220 1.270 334,060 -0.03(-2.31%)
Aug 14, 2014 1.270 1.300 1.250 1.300 638,589 +0.03(+2.36%)
Aug 13, 2014 1.290 1.290 1.260 1.270 578,035 -0.02(-1.55%)
Aug 12, 2014 1.300 1.330 1.250 1.290 1,400,435 -0.02(-1.53%)
Aug 11, 2014 1.360 1.360 1.290 1.310 922,925 -0.02(-1.50%)
Aug 08, 2014 1.320 1.340 1.310 1.330 164,919 +0.00(+0.00%)
Aug 07, 2014 1.400 1.400 1.320 1.330 1,785,996 -0.05(-3.62%)
Aug 06, 2014 1.360 1.410 1.340 1.380 4,338,353 +0.01(+0.73%)
Aug 05, 2014 1.320 1.370 1.310 1.370 994,927 +0.05(+3.79%)
Aug 01, 2014 1.320 1.320 1.320 0 +0.01(+0.76%)
Jul 31, 2014 1.350 1.350 1.270 1.310 1,001,462 -0.03(-2.24%)
Jul 30, 2014 1.320 1.370 1.320 1.340 5,015,595 +0.02(+1.52%)
Jul 29, 2014 1.320 1.330 1.300 1.320 277,868 +0.00(+0.00%)
Jul 28, 2014 1.330 1.330 1.290 1.320 567,899 +0.01(+0.76%)
Jul 25, 2014 1.320 1.340 1.300 1.310 436,222 +0.00(+0.00%)
Jul 24, 2014 1.380 1.390 1.290 1.310 1,782,147 -0.03(-2.24%)
Jul 23, 2014 1.290 1.390 1.290 1.340 2,045,414 +0.11(+8.94%)
Jul 22, 2014 1.280 1.340 1.230 1.230 2,624,878 -0.04(-3.15%)
Jul 21, 2014 1.180 1.290 1.180 1.270 826,552 +0.09(+7.63%)
Jul 18, 2014 1.190 1.220 1.180 1.180 800,749 +0.00(+0.00%)
Jul 17, 2014 1.150 1.230 1.145 1.180 4,578,776 +0.05(+4.42%)
Jul 16, 2014 1.130 1.140 1.110 1.130 1,927,870 +0.01(+0.89%)
Jul 15, 2014 1.160 1.160 1.100 1.120 282,477 -0.03(-2.61%)
Jul 14, 2014 1.130 1.180 1.130 1.150 874,139 +0.01(+0.88%)
Jul 11, 2014 1.100 1.140 1.100 1.140 495,545 +0.02(+1.79%)
Jul 10, 2014 1.130 1.130 1.100 1.120 257,533 -0.02(-1.75%)
Jul 09, 2014 1.140 1.160 1.110 1.140 2,401,715 +0.01(+0.88%)
Jul 08, 2014 1.130 1.150 1.090 1.130 718,695 +0.00(+0.00%)
Jul 07, 2014 1.140 1.140 1.110 1.130 230,823 -0.01(-0.88%)
Jul 04, 2014 1.120 1.140 1.110 1.140 335,837 +0.03(+2.70%)
Jul 03, 2014 1.140 1.140 1.090 1.110 592,232 -0.02(-1.77%)
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.