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 31, 2021 0.1850 0.2000 0.1850 0.2000 995,420 +0.01(+3.90%)
Aug 30, 2021 0.2000 0.2000 0.1900 0.1925 376,547 -0.01(-3.75%)
Aug 27, 2021 0.1800 0.2000 0.1750 0.2000 1,567,550 +0.02(+11.11%)
Aug 26, 2021 0.1800 0.1800 0.1750 0.1800 828,900 +0.00(+0.00%)
Aug 25, 2021 0.1750 0.1800 0.1750 0.1800 308,000 +0.01(+2.86%)
Aug 24, 2021 0.1700 0.1750 0.1650 0.1750 777,562 +0.00(+2.94%)
Aug 23, 2021 0.1600 0.1700 0.1600 0.1700 898,453 +0.01(+3.03%)
Aug 20, 2021 0.1700 0.1700 0.1600 0.1650 763,907 +0.00(+0.00%)
Aug 19, 2021 0.1850 0.1850 0.1650 0.1650 2,342,164 -0.02(-10.81%)
Aug 18, 2021 0.1950 0.1950 0.1850 0.1850 830,544 -0.01(-5.13%)
Aug 17, 2021 0.2000 0.2000 0.1950 0.1950 347,400 -0.01(-4.88%)
Aug 16, 2021 0.2000 0.2050 0.2000 0.2050 769,112 +0.00(+2.50%)
Aug 13, 2021 0.2050 0.2050 0.2000 0.2000 215,425 -0.00(-2.44%)
Aug 12, 2021 0.2000 0.2050 0.2000 0.2050 99,100 -0.01(-2.38%)
Aug 11, 2021 0.2100 0.2125 0.1950 0.2100 2,520,000 -0.01(-2.33%)
Aug 10, 2021 0.1950 0.2150 0.1900 0.2150 1,552,142 +0.02(+10.26%)
Aug 09, 2021 0.2000 0.2000 0.1900 0.1950 704,391 -0.01(-2.50%)
Aug 06, 2021 0.2150 0.2150 0.2000 0.2000 1,492,298 -0.01(-6.98%)
Aug 05, 2021 0.2200 0.2200 0.2150 0.2150 309,100 -0.01(-2.27%)
Aug 04, 2021 0.2250 0.2300 0.2200 0.2200 536,889 -0.01(-4.35%)
Aug 03, 2021 0.2250 0.2300 0.2200 0.2300 793,619 +0.00(+0.00%)
Jul 30, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 29, 2021 0.2050 0.2250 0.2050 0.2250 1,779,100 +0.02(+7.14%)
Jul 28, 2021 0.2100 0.2100 0.2050 0.2100 47,250 +0.00(+0.00%)
Jul 27, 2021 0.2100 0.2150 0.2050 0.2100 248,410 +0.00(+0.00%)
Jul 26, 2021 0.2100 0.2100 0.2050 0.2100 399,810 -0.01(-2.33%)
Jul 23, 2021 0.2150 0.2200 0.2150 0.2150 1,528,000 +0.01(+2.38%)
Jul 22, 2021 0.2050 0.2100 0.2050 0.2100 601,000 +0.00(+0.00%)
Jul 21, 2021 0.2100 0.2100 0.2050 0.2100 543,088 +0.01(+2.44%)
Jul 20, 2021 0.2100 0.2100 0.2050 0.2050 58,613 +0.00(+0.00%)
Jul 19, 2021 0.2100 0.2100 0.2050 0.2050 667,000 -0.01(-4.65%)
Jul 16, 2021 0.2200 0.2250 0.2150 0.2150 283,780 -0.01(-2.27%)
Jul 15, 2021 0.2200 0.2250 0.2200 0.2200 154,100 +0.00(+0.00%)
Jul 14, 2021 0.2250 0.2250 0.2200 0.2200 39,450 +0.00(+0.00%)
Jul 13, 2021 0.2250 0.2250 0.2200 0.2200 279,201 -0.01(-2.22%)
Jul 12, 2021 0.2200 0.2300 0.2200 0.2250 366,367 +0.00(+0.00%)
Jul 09, 2021 0.2150 0.2300 0.2150 0.2250 171,180 +0.01(+4.65%)
Jul 08, 2021 0.2200 0.2250 0.2200 0.2150 303,845 -0.01(-4.44%)
Jul 07, 2021 0.2300 0.2300 0.2200 0.2250 64,761 -0.01(-2.17%)
Jul 06, 2021 0.2250 0.2300 0.2200 0.2300 739,900 +0.01(+2.22%)
Jul 05, 2021 0.2250 0.2250 0.2250 0.2250 71,558 +0.00(+0.00%)
Jul 02, 2021 0.2150 0.2250 0.2100 0.2250 450,500 +0.01(+4.65%)
Jun 30, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2021 0.2200 0.2200 0.2150 0.2150 548,238 -0.01(-2.27%)
Jun 28, 2021 0.2150 0.2200 0.2150 0.2200 544,702 +0.01(+2.33%)
Jun 25, 2021 0.2200 0.2200 0.2150 0.2150 255,834 +0.00(+0.00%)
Jun 24, 2021 0.2300 0.2300 0.2150 0.2150 1,437,977 -0.01(-4.44%)
Jun 23, 2021 0.2200 0.2300 0.2200 0.2250 936,037 +0.00(+0.00%)
Jun 22, 2021 0.2200 0.2250 0.2175 0.2250 437,750 +0.00(+0.00%)
Jun 21, 2021 0.2100 0.2250 0.2100 0.2250 516,581 +0.02(+7.14%)
Jun 18, 2021 0.2150 0.2200 0.2100 0.2100 1,840,282 -0.01(-4.55%)
Jun 17, 2021 0.2250 0.2350 0.2150 0.2200 1,918,204 -0.01(-4.35%)
Jun 16, 2021 0.2300 0.2300 0.2100 0.2300 947,923 +0.01(+2.22%)
Jun 15, 2021 0.2350 0.2350 0.2150 0.2250 2,902,485 -0.01(-4.26%)
Jun 14, 2021 0.2400 0.2450 0.2350 0.2350 386,852 -0.01(-2.08%)
Jun 11, 2021 0.2400 0.2450 0.2400 0.2400 171,752 +0.00(+0.00%)
Jun 10, 2021 0.2400 0.2400 0.2350 0.2400 136,420 +0.01(+2.13%)
Jun 09, 2021 0.2500 0.2500 0.2350 0.2350 357,737 -0.01(-4.08%)
Jun 08, 2021 0.2450 0.2500 0.2400 0.2450 1,140,336 +0.01(+2.08%)
Jun 07, 2021 0.2500 0.2550 0.2400 0.2400 1,005,656 -0.01(-4.00%)
Jun 04, 2021 0.2550 0.2550 0.2500 0.2500 301,913 +0.00(+0.00%)
Jun 03, 2021 25.50 0.2600 0.2500 0.2500 117,690,800 -0.02(-5.66%)
Jun 02, 2021 0.2600 0.2650 0.2550 0.2650 728,726 +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.