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 (%)
Apr 30, 2015 1.130 1.180 1.130 1.180 2,284,901 +0.05(+4.42%)
Apr 29, 2015 1.130 1.140 1.120 1.130 913,186 -0.01(-0.88%)
Apr 28, 2015 1.110 1.140 1.110 1.140 519,562 +0.01(+0.88%)
Apr 27, 2015 1.130 1.140 1.120 1.130 1,412,933 +0.01(+0.89%)
Apr 24, 2015 1.090 1.130 1.090 1.120 2,182,928 +0.03(+2.75%)
Apr 23, 2015 1.100 1.100 1.080 1.090 966,150 +0.01(+0.93%)
Apr 22, 2015 1.090 1.100 1.080 1.080 437,833 -0.02(-1.82%)
Apr 21, 2015 1.110 1.110 1.090 1.100 303,485 -0.01(-0.90%)
Apr 20, 2015 1.090 1.110 1.090 1.110 1,257,853 +0.02(+1.83%)
Apr 17, 2015 1.100 1.110 1.090 1.090 434,938 -0.01(-0.91%)
Apr 16, 2015 1.110 1.120 1.090 1.100 568,167 -0.01(-0.90%)
Apr 15, 2015 1.100 1.110 1.090 1.110 656,917 +0.04(+3.74%)
Apr 14, 2015 1.100 1.110 1.060 1.070 916,085 -0.01(-0.93%)
Apr 13, 2015 1.110 1.110 1.070 1.080 1,433,761 -0.01(-0.92%)
Apr 10, 2015 1.090 1.110 1.070 1.090 2,325,068 +0.03(+2.83%)
Apr 09, 2015 1.060 1.060 1.050 1.060 276,238 +0.01(+0.95%)
Apr 08, 2015 1.040 1.060 1.040 1.050 813,036 +0.00(+0.00%)
Apr 07, 2015 1.060 1.070 1.030 1.050 12,016,409 +0.00(+0.00%)
Apr 06, 2015 1.050 1.080 1.050 1.050 215,400 +0.00(+0.00%)
Apr 02, 2015 1.050 1.050 1.050 0 -0.01(-0.94%)
Apr 01, 2015 1.050 1.070 1.050 1.060 239,830 +0.01(+0.95%)
Mar 31, 2015 1.090 1.090 1.050 1.050 188,712 -0.04(-3.67%)
Mar 30, 2015 1.040 1.100 1.020 1.090 1,759,525 +0.07(+6.86%)
Mar 27, 2015 1.020 1.030 1.010 1.020 286,796 +0.01(+0.99%)
Mar 26, 2015 1.030 1.030 1.010 1.010 205,105 -0.02(-1.94%)
Mar 25, 2015 1.050 1.050 1.020 1.030 217,424 -0.01(-0.96%)
Mar 24, 2015 1.050 1.050 1.030 1.040 771,540 -0.01(-0.95%)
Mar 23, 2015 1.050 1.060 1.035 1.050 810,280 +0.03(+2.94%)
Mar 20, 2015 1.050 1.060 0.9900 1.020 2,856,648 -0.01(-0.97%)
Mar 19, 2015 1.040 1.060 1.020 1.030 256,081 +0.01(+0.98%)
Mar 18, 2015 1.010 1.040 1.010 1.020 434,418 +0.01(+0.99%)
Mar 17, 2015 1.030 1.050 1.010 1.010 482,234 -0.01(-0.98%)
Mar 16, 2015 1.060 1.060 1.010 1.020 1,086,934 +0.01(+0.99%)
Mar 13, 2015 1.040 1.040 1.010 1.010 340,874 -0.03(-2.88%)
Mar 12, 2015 1.080 1.080 1.020 1.040 168,928 +0.01(+0.97%)
Mar 11, 2015 1.040 1.070 1.020 1.030 477,038 +0.00(+0.00%)
Mar 10, 2015 1.070 1.080 1.030 1.030 260,270 -0.05(-4.63%)
Mar 09, 2015 1.090 1.130 1.080 1.080 836,882 -0.02(-1.82%)
Mar 06, 2015 1.150 1.150 1.090 1.100 427,720 -0.03(-2.65%)
Mar 05, 2015 1.150 1.160 1.120 1.130 502,853 +0.00(+0.00%)
Mar 04, 2015 1.160 1.160 1.130 300,216 -0.03(-2.59%)
Mar 03, 2015 1.220 1.220 1.150 1.160 1,249,248 -0.05(-4.13%)
Mar 02, 2015 1.180 1.210 1.160 1.210 516,856 +0.02(+1.68%)
Feb 27, 2015 1.170 1.190 1.150 1.190 617,497 +0.02(+1.71%)
Feb 26, 2015 1.180 1.170 1,969,513 +0.07(+6.36%)
Feb 25, 2015 1.090 1.110 1.080 1.100 1,369,477 +0.01(+0.92%)
Feb 24, 2015 1.020 1.100 1.020 1.090 458,319 +0.05(+4.81%)
Feb 23, 2015 1.060 1.060 1.020 1.040 349,626 -0.03(-2.80%)
Feb 20, 2015 1.110 1.110 1.050 1.070 288,675 -0.04(-3.60%)
Feb 19, 2015 1.100 1.110 1.080 1.110 214,356 +0.01(+0.91%)
Feb 18, 2015 1.110 1.110 1.080 1.100 824,000 +0.01(+0.92%)
Feb 17, 2015 1.100 1.140 1.070 1.090 3,030,416 -0.02(-1.80%)
Feb 13, 2015 1.110 1.110 1.110 0 +0.06(+5.71%)
Feb 12, 2015 1.040 1.050 1.030 1.050 134,413 +0.01(+0.96%)
Feb 11, 2015 1.030 1.045 1.020 1.040 103,000 +0.02(+1.96%)
Feb 10, 2015 1.030 1.040 1.020 1.020 169,926 -0.03(-2.86%)
Feb 09, 2015 1.050 1.050 1.030 1.050 284,467 +0.01(+0.96%)
Feb 06, 2015 1.040 1.050 1.040 1.040 133,371 -0.01(-0.95%)
Feb 05, 2015 1.025 1.050 1.020 1.050 941,194 +0.03(+2.94%)
Feb 04, 2015 1.010 1.040 1.010 1.020 215,019 -0.02(-1.92%)
Feb 03, 2015 1.010 1.040 1.000 1.040 1,007,081 +0.03(+2.97%)
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.