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, 2019 0.3500 0.3600 0.3500 0.3500 2,015,019 +0.00(+0.00%)
Apr 29, 2019 0.3500 0.3500 0.3500 0.3500 648,734 +0.00(+0.00%)
Apr 26, 2019 0.3500 0.3500 0.3400 0.3500 917,254 +0.00(+0.00%)
Apr 25, 2019 0.3600 0.3600 0.3400 0.3500 2,586,662 -0.01(-2.78%)
Apr 24, 2019 0.3600 0.3700 0.3500 0.3600 1,943,926 -0.01(-2.70%)
Apr 23, 2019 0.3900 0.3900 0.3500 0.3700 5,238,758 -0.02(-5.13%)
Apr 22, 2019 0.3900 0.4000 0.3900 0.3900 675,963 +0.00(+0.00%)
Apr 18, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Apr 17, 2019 0.4200 0.4300 0.4100 0.4100 1,295,055 -0.01(-2.38%)
Apr 16, 2019 0.4400 0.4400 0.4200 0.4200 1,553,187 -0.02(-4.55%)
Apr 15, 2019 0.4400 0.4400 0.4300 0.4400 495,499 +0.00(+0.00%)
Apr 12, 2019 0.4500 0.4500 0.4300 0.4400 1,165,262 +0.00(+0.00%)
Apr 11, 2019 0.4600 0.4600 0.4300 0.4400 1,482,913 -0.01(-2.22%)
Apr 10, 2019 0.4700 0.4700 0.4500 0.4500 675,231 -0.02(-4.26%)
Apr 09, 2019 0.4600 0.4700 0.4600 0.4700 898,333 +0.00(+0.00%)
Apr 08, 2019 0.4500 0.4800 0.4500 0.4700 1,621,972 +0.02(+4.44%)
Apr 05, 2019 0.4300 0.4500 0.4300 0.4500 819,381 +0.01(+2.27%)
Apr 04, 2019 0.4400 0.4400 0.4300 0.4400 882,775 +0.00(+0.00%)
Apr 03, 2019 0.4500 0.4600 0.4300 0.4400 828,411 +0.01(+2.33%)
Apr 02, 2019 0.4600 0.4900 0.4300 0.4300 3,387,767 -0.03(-6.52%)
Apr 01, 2019 0.4100 0.4700 0.4100 0.4600 7,472,503 +0.06(+15.00%)
Mar 29, 2019 0.4000 0.4100 0.3900 0.4000 3,159,919 +0.01(+2.56%)
Mar 28, 2019 0.3800 0.4000 0.3700 0.3900 2,428,855 +0.01(+2.63%)
Mar 27, 2019 0.3800 0.3800 0.3800 0.3800 319,608 +0.00(+0.00%)
Mar 26, 2019 0.3900 0.3900 0.3800 0.3800 572,352 +0.00(+0.00%)
Mar 25, 2019 0.4000 0.4000 0.3800 0.3800 1,267,220 -0.01(-2.56%)
Mar 22, 2019 0.4100 0.4100 0.3800 0.3900 2,641,064 -0.01(-2.50%)
Mar 21, 2019 0.3900 0.4100 0.3800 0.4000 4,119,071 +0.01(+2.56%)
Mar 20, 2019 0.3700 0.3900 0.3600 0.3900 2,952,261 +0.02(+5.41%)
Mar 19, 2019 0.3500 0.3800 0.3400 0.3700 3,718,403 +0.02(+5.71%)
Mar 18, 2019 0.3500 0.3500 0.3400 0.3500 1,548,842 +0.01(+2.94%)
Mar 15, 2019 0.3700 0.3700 0.3400 0.3400 2,229,641 -0.03(-8.11%)
Mar 14, 2019 0.3700 0.3700 0.3600 0.3700 983,695 +0.01(+2.78%)
Mar 13, 2019 0.3600 0.3700 0.3600 0.3600 1,546,974 +0.00(+0.00%)
Mar 12, 2019 0.3500 0.3600 0.3500 0.3600 1,073,016 +0.02(+5.88%)
Mar 11, 2019 0.3500 0.3500 0.3400 0.3400 1,481,325 -0.01(-2.86%)
Mar 08, 2019 0.3500 0.3600 0.3400 0.3500 1,629,096 -0.01(-2.78%)
Mar 07, 2019 0.3700 0.3700 0.3500 0.3600 1,817,000 +0.00(+0.00%)
Mar 06, 2019 0.3800 0.3800 0.3600 0.3600 1,899,445 -0.02(-5.26%)
Mar 05, 2019 0.3800 0.3800 0.3700 0.3800 928,143 +0.01(+2.70%)
Mar 04, 2019 0.3800 0.3800 0.3700 0.3700 1,582,500 +0.00(+0.00%)
Mar 01, 2019 0.3800 0.3800 0.3700 0.3700 1,586,174 +0.00(+0.00%)
Feb 28, 2019 0.3700 0.3800 0.3700 0.3700 5,256,496 +0.00(+0.00%)
Feb 27, 2019 0.3700 0.3800 0.3500 0.3700 2,370,702 +0.00(+0.00%)
Feb 26, 2019 0.3800 0.3800 0.3700 0.3700 1,390,199 -0.01(-2.63%)
Feb 25, 2019 0.3600 0.3900 0.3600 0.3800 2,496,927 +0.01(+2.70%)
Feb 22, 2019 0.3600 0.3800 0.3600 0.3700 1,693,910 +0.02(+5.71%)
Feb 21, 2019 0.3600 0.3700 0.3500 0.3500 4,116,586 -0.05(-12.50%)
Feb 20, 2019 0.3800 0.4000 0.3800 0.4000 2,369,669 +0.02(+5.26%)
Feb 19, 2019 0.3700 0.3800 0.3700 0.3800 1,839,036 +0.02(+5.56%)
Feb 15, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Feb 14, 2019 0.3500 0.3500 0.3400 0.3500 490,582 +0.00(+0.00%)
Feb 13, 2019 0.3500 0.3600 0.3500 0.3500 864,472 -0.01(-2.78%)
Feb 12, 2019 0.3600 0.3700 0.3500 0.3600 1,564,865 +0.00(+0.00%)
Feb 11, 2019 0.3700 0.3700 0.3600 0.3600 608,482 +0.00(+0.00%)
Feb 08, 2019 0.3700 0.3700 0.3500 0.3600 925,133 -0.01(-2.70%)
Feb 07, 2019 0.3800 0.3800 0.3600 0.3700 1,175,920 -0.01(-2.63%)
Feb 06, 2019 0.3800 0.3900 0.3700 0.3800 1,636,313 +0.01(+2.70%)
Feb 05, 2019 0.3700 0.3800 0.3700 0.3700 969,280 +0.00(+0.00%)
Feb 04, 2019 0.3600 0.3700 0.3600 0.3700 545,127 +0.00(+0.00%)
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.