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 (%)
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%)
Jun 01, 2017 1.160 1.160 1.130 1.140 402,781 -0.03(-2.56%)
May 31, 2017 1.190 1.190 1.130 1.170 1,761,047 -0.03(-2.50%)
May 30, 2017 1.200 1.200 1.180 1.200 529,255 +0.01(+0.84%)
May 29, 2017 1.200 1.200 1.190 1.190 222,501 +0.00(+0.00%)
May 26, 2017 1.190 1.210 1.180 1.190 2,021,202 +0.01(+0.85%)
May 25, 2017 1.180 1.200 1.160 1.180 1,187,550 -0.01(-0.84%)
May 24, 2017 1.200 1.200 1.170 1.190 1,349,054 -0.01(-0.83%)
May 23, 2017 1.170 1.215 1.170 1.200 900,467 +0.03(+2.56%)
May 19, 2017 1.090 1.180 1.090 1.170 2,078,671 +0.11(+10.38%)
May 18, 2017 1.070 1.080 1.030 1.060 2,519,737 -0.04(-3.64%)
May 17, 2017 1.100 1.110 1.090 1.100 980,159 +0.00(+0.00%)
May 16, 2017 1.100 1.140 1.090 1.100 1,758,525 -0.01(-0.90%)
May 15, 2017 1.130 1.140 1.110 1.110 542,629 -0.02(-1.77%)
May 12, 2017 1.130 1.140 1.090 1.130 942,805 +0.00(+0.00%)
May 11, 2017 1.140 1.150 1.130 1.130 220,443 -0.01(-0.88%)
May 10, 2017 1.150 1.160 1.140 1.140 720,953 -0.01(-0.87%)
May 09, 2017 1.100 1.150 1.100 1.150 1,677,451 +0.04(+3.60%)
May 08, 2017 1.150 1.150 1.100 1.110 1,088,356 -0.02(-1.77%)
May 05, 2017 1.120 1.180 1.120 1.130 1,913,604 +0.01(+0.89%)
May 04, 2017 1.150 1.160 1.060 1.120 3,673,312 -0.05(-4.27%)
May 03, 2017 1.190 1.205 1.170 1.170 1,208,119 -0.04(-3.31%)
May 02, 2017 1.220 1.220 1.190 1.210 730,413 +0.00(+0.00%)
May 01, 2017 1.230 1.230 1.200 1.210 622,106 +0.01(+0.83%)
Apr 28, 2017 1.220 1.250 1.200 1.200 1,863,979 +0.00(+0.00%)
Apr 27, 2017 1.200 1.200 1.160 1.200 1,174,848 +0.00(+0.00%)
Apr 26, 2017 1.200 1.210 1.190 1.200 463,768 +0.00(+0.00%)
Apr 25, 2017 1.200 1.220 1.190 1.200 1,446,358 -0.01(-0.83%)
Apr 24, 2017 1.200 1.220 1.180 1.210 4,697,890 +0.00(+0.00%)
Apr 21, 2017 1.200 1.220 1.180 1.210 1,721,105 -0.01(-0.82%)
Apr 20, 2017 1.200 1.260 1.180 1.220 5,246,540 +0.04(+3.39%)
Apr 19, 2017 1.100 1.200 1.100 1.180 12,071,354 +0.08(+7.27%)
Apr 18, 2017 1.150 1.150 1.100 1.100 5,939,479 -0.08(-6.78%)
Apr 17, 2017 1.130 1.180 1.130 1.180 1,483,564 +0.06(+5.36%)
Apr 13, 2017 1.140 1.150 1.110 1.120 1,830,706 -0.01(-0.88%)
Apr 12, 2017 1.230 1.230 1.130 1.130 5,300,354 -0.07(-5.83%)
Apr 11, 2017 1.260 1.260 1.200 1.200 5,321,000 -0.03(-2.44%)
Apr 10, 2017 1.260 1.260 1.230 1.230 1,418,307 -0.03(-2.38%)
Apr 07, 2017 1.280 1.290 1.260 1.260 1,399,437 -0.03(-2.33%)
Apr 06, 2017 1.320 1.320 1.270 1.290 864,800 -0.01(-0.77%)
Apr 05, 2017 1.330 1.330 1.280 1.300 1,912,791 +0.00(+0.00%)
Apr 04, 2017 1.280 1.300 1.260 1.300 1,759,641 +0.01(+0.78%)
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.