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 19, 2022 0.2050 0 +0.00(+1.23%)
Aug 18, 2022 0.2000 0.2100 0.2000 0.2025 167,343 -0.00(-1.22%)
Aug 17, 2022 0.2100 0.2100 0.1900 0.2050 1,333,693 -0.01(-4.65%)
Aug 16, 2022 0.2100 0.2550 0.1800 0.2150 3,854,616 -0.25(-53.26%)
Aug 15, 2022 0.4500 0.4900 0.4500 0.4600 119,100 -0.01(-2.13%)
Aug 12, 2022 0.4850 0.4850 0.4450 0.4700 76,200 +0.01(+3.30%)
Aug 11, 2022 0.4950 0.4950 0.4500 0.4550 114,747 -0.03(-7.14%)
Aug 10, 2022 0.4900 0.5000 0.4750 0.4900 92,050 +0.02(+4.26%)
Aug 09, 2022 0.5100 0.5100 0.4700 0.4700 75,316 -0.03(-6.00%)
Aug 08, 2022 0.4800 0.5100 0.4750 0.5000 133,604 +0.05(+11.11%)
Aug 05, 2022 0.4550 0.4550 0.4500 0.4500 163,510 +0.01(+2.27%)
Aug 04, 2022 0.4400 0.4400 0.4300 0.4400 275,032 +0.01(+2.33%)
Aug 03, 2022 0.4250 0.4550 0.4200 0.4300 610,397 +0.00(+0.00%)
Aug 02, 2022 0.4500 0.4500 0.4250 0.4300 21,595 -0.01(-2.27%)
Jul 29, 2022 0.4400 0 +0.01(+1.15%)
Jul 28, 2022 0.4450 0.4500 0.4250 0.4350 38,981 -0.01(-1.14%)
Jul 27, 2022 0.4300 0.4400 0.4200 0.4400 55,993 +0.01(+2.33%)
Jul 26, 2022 0.4400 0.4400 0.4300 0.4300 11,567 +0.00(+0.00%)
Jul 25, 2022 0.4600 0.4600 0.4250 0.4300 52,700 -0.03(-6.52%)
Jul 22, 2022 0.4500 0.4600 0.4450 0.4600 8,875 +0.02(+4.55%)
Jul 21, 2022 0.4300 0.4400 0.4200 0.4400 57,031 +0.01(+2.33%)
Jul 20, 2022 0.4500 0.4500 0.4300 0.4300 68,577 -0.01(-1.15%)
Jul 19, 2022 0.4500 0.4600 0.4200 0.4350 77,200 +0.01(+1.16%)
Jul 18, 2022 0.4300 0.4500 0.4250 0.4300 103,100 +0.02(+3.61%)
Jul 15, 2022 0.4350 0.4400 0.4100 0.4150 77,000 -0.02(-4.60%)
Jul 14, 2022 0.4500 0.4650 0.4350 0.4350 123,596 -0.03(-5.43%)
Jul 13, 2022 0.4600 0.4800 0.4400 0.4600 265,100 -0.01(-1.08%)
Jul 12, 2022 0.4400 0.4750 0.4400 0.4650 114,394 +0.04(+8.14%)
Jul 11, 2022 0.4300 0.4300 0.4200 0.4300 14,446 -0.01(-2.27%)
Jul 08, 2022 0.4500 0.4500 0.4400 0.4400 9,515 -0.01(-2.22%)
Jul 07, 2022 0.4400 0.4550 0.4300 0.4500 58,893 +0.03(+7.14%)
Jul 06, 2022 0.4500 0.4500 0.4100 0.4200 161,038 -0.03(-5.62%)
Jul 05, 2022 0.4350 0.4450 0.3900 0.4450 246,661 +0.01(+1.14%)
Jul 04, 2022 0.4650 0.4650 0.4350 0.4400 300,192 -0.03(-5.38%)
Jun 30, 2022 0.4650 0 -0.02(-5.10%)
Jun 29, 2022 0.4850 0.4900 0.4600 0.4900 153,302 -0.02(-3.92%)
Jun 28, 2022 0.5600 0.5600 0.5100 0.5100 74,700 -0.04(-7.27%)
Jun 27, 2022 0.5500 0.5500 0.5400 0.5500 258,610 +0.01(+1.85%)
Jun 24, 2022 0.5000 0.5500 0.5000 0.5400 221,650 +0.05(+9.09%)
Jun 23, 2022 0.5700 0.5700 0.4900 0.4950 552,561 -0.07(-13.16%)
Jun 22, 2022 0.5700 0.5900 0.5500 0.5700 31,903 -0.02(-3.39%)
Jun 21, 2022 0.5800 0.6000 0.5600 0.5900 153,267 +0.05(+9.26%)
Jun 20, 2022 0.5600 0.5600 0.5400 0.5400 29,314 -0.01(-1.82%)
Jun 17, 2022 0.6000 0.6000 0.5500 0.5500 381,117 -0.05(-8.33%)
Jun 16, 2022 0.5900 0.6000 0.5800 0.6000 52,614 -0.02(-3.23%)
Jun 15, 2022 0.6100 0.6300 0.6100 0.6200 29,020 +0.02(+3.33%)
Jun 14, 2022 0.6000 0.6000 0.5700 0.6000 276,845 +0.02(+3.45%)
Jun 13, 2022 0.6000 0.6000 0.5700 0.5800 252,135 -0.07(-10.77%)
Jun 10, 2022 0.6300 0.6500 0.6100 0.6500 144,380 +0.01(+1.56%)
Jun 09, 2022 0.6400 0.6500 0.6300 0.6400 33,211 -0.01(-1.54%)
Jun 08, 2022 0.6100 0.6800 0.6100 0.6500 353,046 +0.01(+1.56%)
Jun 07, 2022 0.6000 0.6400 0.5800 0.6400 311,547 +0.03(+4.92%)
Jun 06, 2022 0.6600 0.6600 0.6100 0.6100 209,300 -0.04(-6.15%)
Jun 03, 2022 0.7000 0.7000 0.6300 0.6500 428,834 -0.04(-5.80%)
Jun 02, 2022 0.7000 0.7000 0.6900 0.6900 163,399 +0.01(+1.47%)
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.