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, 2020 0.1100 0.1100 0.1100 0.1100 1,758,192 +0.00(+0.00%)
Apr 29, 2020 0.1000 0.1100 0.1000 0.1100 2,257,650 +0.01(+10.00%)
Apr 28, 2020 0.1000 0.1000 0.1000 0.1000 719,579 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1000 0.0900 0.1000 1,232,960 +0.00(+0.00%)
Apr 24, 2020 0.1000 0.1000 0.0900 0.1000 459,020 +0.00(+0.00%)
Apr 23, 2020 0.1000 0.1000 0.1000 0.1000 161,900 +0.00(+0.00%)
Apr 22, 2020 0.0900 0.1000 0.0900 0.1000 682,100 +0.01(+11.11%)
Apr 21, 2020 0.1000 0.1100 0.0900 0.0900 1,361,479 -0.02(-18.18%)
Apr 20, 2020 0.1100 0.1100 0.1000 0.1100 255,860 +0.00(+0.00%)
Apr 17, 2020 0.1100 0.1100 0.1000 0.1100 681,670 +0.00(+0.00%)
Apr 16, 2020 0.1100 0.1100 0.1100 0.1100 1,008,905 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1100 0.1000 0.1100 1,022,853 +0.00(+0.00%)
Apr 14, 2020 0.1100 0.1200 0.1100 0.1100 1,634,382 +0.00(+0.00%)
Apr 13, 2020 0.1100 0.1200 0.1100 0.1100 380,150 +0.00(+0.00%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 08, 2020 0.1000 0.1000 0.0900 0.1000 1,145,701 +0.01(+11.11%)
Apr 07, 2020 0.0900 0.1000 0.0900 0.0900 1,303,340 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0900 0.0800 0.0900 2,593,425 +0.01(+12.50%)
Apr 03, 2020 0.0800 0.0800 0.0800 0.0800 1,057,275 +0.00(+0.00%)
Apr 02, 2020 0.0900 0.0900 0.0800 0.0800 590,735 +0.00(+0.00%)
Apr 01, 2020 0.0900 0.0900 0.0800 0.0800 441,351 -0.01(-11.11%)
Mar 31, 2020 0.0800 0.0900 0.0800 0.0900 1,840,178 +0.02(+28.57%)
Mar 30, 2020 0.0800 0.0800 0.0700 0.0700 1,113,087 -0.01(-12.50%)
Mar 27, 2020 0.0800 0.0800 0.0700 0.0800 1,936,657 -0.01(-11.11%)
Mar 26, 2020 0.0900 0.0900 0.0800 0.0900 995,834 +0.00(+0.00%)
Mar 25, 2020 0.0900 0.1000 0.0900 0.0900 1,361,570 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.0900 0.0800 0.0900 670,074 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0800 0.0700 0.0800 522,166 +0.01(+14.29%)
Mar 20, 2020 0.0800 0.0900 0.0700 0.0700 1,087,628 -0.01(-12.50%)
Mar 19, 2020 0.0800 0.0800 0.0700 0.0800 661,779 +0.01(+14.29%)
Mar 18, 2020 0.0900 0.0900 0.0700 0.0700 1,689,800 -0.02(-22.22%)
Mar 17, 2020 0.0900 0.1000 0.0800 0.0900 1,650,659 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0900 0.0700 0.0900 1,750,859 +0.00(+0.00%)
Mar 13, 2020 0.0900 0.0900 0.0800 0.0900 1,162,696 +0.01(+12.50%)
Mar 12, 2020 0.0900 0.0900 0.0800 0.0800 1,825,007 -0.01(-11.11%)
Mar 11, 2020 0.1000 0.1000 0.0900 0.0900 547,578 -0.01(-10.00%)
Mar 10, 2020 0.1100 0.1100 0.0900 0.1000 1,629,550 +0.01(+11.11%)
Mar 09, 2020 0.1100 0.1100 0.0900 0.0900 3,290,060 -0.03(-25.00%)
Mar 06, 2020 0.1200 0.1200 0.1200 0.1200 577,643 +0.00(+0.00%)
Mar 05, 2020 0.1300 0.1400 0.1200 0.1200 1,400,074 -0.01(-7.69%)
Mar 04, 2020 0.1400 0.1400 0.1300 0.1300 1,529,697 -0.01(-7.14%)
Mar 03, 2020 0.1500 0.1500 0.1300 0.1400 1,730,345 -0.01(-6.67%)
Mar 02, 2020 0.1400 0.1500 0.1400 0.1500 1,098,545 +0.01(+7.14%)
Feb 28, 2020 0.1400 0.1400 0.1300 0.1400 2,134,458 -0.01(-6.67%)
Feb 27, 2020 0.1500 0.1500 0.1400 0.1500 1,550,126 +0.00(+0.00%)
Feb 26, 2020 0.1600 0.1600 0.1500 0.1500 1,738,694 -0.01(-6.25%)
Feb 25, 2020 0.1700 0.1700 0.1500 0.1600 3,102,811 +0.00(+0.00%)
Feb 24, 2020 0.1700 0.1700 0.1600 0.1600 2,572,795 -0.01(-5.88%)
Feb 21, 2020 0.1900 0.1900 0.1700 0.1700 3,270,523 -0.02(-10.53%)
Feb 20, 2020 0.1800 0.1900 0.1800 0.1900 1,508,788 +0.01(+5.56%)
Feb 19, 2020 0.1700 0.1800 0.1700 0.1800 1,577,715 +0.01(+5.88%)
Feb 18, 2020 0.1700 0.1800 0.1700 0.1700 1,408,555 -0.01(-5.56%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1700 0.1800 899,181 +0.00(+0.00%)
Feb 12, 2020 0.1700 0.1800 0.1700 0.1800 361,219 +0.00(+0.00%)
Feb 11, 2020 0.1700 0.1800 0.1700 0.1800 372,600 +0.01(+5.88%)
Feb 10, 2020 0.1800 0.1800 0.1700 0.1700 1,022,572 -0.01(-5.56%)
Feb 07, 2020 0.1800 0.1800 0.1800 0.1800 1,158,622 -0.01(-5.26%)
Feb 06, 2020 0.1900 0.1900 0.1800 0.1900 272,515 +0.00(+0.00%)
Feb 05, 2020 0.1900 0.2000 0.1900 0.1900 607,500 +0.00(+0.00%)
Feb 04, 2020 0.1800 0.1900 0.1700 0.1900 3,003,108 +0.01(+5.56%)
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.