Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2016
0.5600
0.5600
0.5600
0
+0.01(+1.82%)
Jun 29, 2016
0.5300
0.5500
0.5200
0.5500
1,673,919
+0.03(+5.77%)
Jun 28, 2016
0.5300
0.5400
0.5100
0.5200
232,380
+0.03(+6.12%)
Jun 27, 2016
0.5200
0.5200
0.4850
0.4900
614,500
-0.02(-3.92%)
Jun 24, 2016
0.4800
0.5400
0.4700
0.5100
1,474,039
-0.02(-3.77%)
Jun 23, 2016
0.5600
0.5600
0.5200
0.5300
2,381,147
-0.03(-5.36%)
Jun 22, 2016
0.5600
0.5700
0.5600
0.5600
660,400
+0.00(+0.00%)
Jun 21, 2016
0.5800
0.5800
0.5600
0.5600
249,950
-0.02(-3.45%)
Jun 20, 2016
0.5700
0.5900
0.5700
0.5800
637,127
+0.02(+3.57%)
Jun 17, 2016
0.5800
0.5800
0.5600
0.5600
209,706
-0.02(-3.45%)
Jun 16, 2016
0.5700
0.5800
0.5500
0.5800
562,350
+0.01(+1.75%)
Jun 15, 2016
0.5500
0.5800
0.5500
0.5700
360,685
+0.01(+1.79%)
Jun 14, 2016
0.5600
0.5600
0.5300
0.5600
1,125,210
-0.01(-1.75%)
Jun 13, 2016
0.5800
0.5800
0.5700
0.5700
441,864
-0.02(-3.39%)
Jun 10, 2016
0.6000
0.6100
0.5800
0.5900
1,727,106
-0.01(-1.67%)
Jun 09, 2016
0.6000
0.6100
0.5600
0.6000
1,696,675
+0.00(+0.00%)
Jun 08, 2016
0.5900
0.6200
0.5900
0.6000
2,766,626
+0.03(+5.26%)
Jun 07, 2016
0.6100
0.6100
0.5700
0.5700
1,905,162
-0.03(-5.00%)
Jun 06, 2016
0.6500
0.6500
0.6000
0.6000
3,601,454
+0.01(+1.69%)
Jun 03, 2016
0.5500
0.6000
0.5500
0.5900
4,428,850
+0.06(+11.32%)
Jun 02, 2016
0.4900
0.5400
0.4900
0.5300
2,703,831
+0.05(+10.42%)
Jun 01, 2016
0.4400
0.4800
0.4350
0.4800
1,834,259
+0.03(+7.87%)
May 31, 2016
0.4350
0.4450
0.4300
0.4450
2,156,231
+0.01(+2.30%)
May 30, 2016
0.4450
0.4450
0.4300
0.4350
594,395
-0.01(-2.25%)
May 27, 2016
0.4500
0.4550
0.4400
0.4450
645,370
-0.01(-1.11%)
May 26, 2016
0.4550
0.4600
0.4400
0.4500
1,162,923
-0.01(-1.10%)
May 25, 2016
0.4500
0.4550
0.4400
0.4550
795,009
+0.01(+1.11%)
May 24, 2016
0.4750
0.4850
0.4350
0.4500
1,444,251
-0.02(-4.26%)
May 20, 2016
0.4700
0.4700
0.4700
0
+0.01(+3.30%)
May 19, 2016
0.4100
0.4650
0.4100
0.4550
3,330,777
+0.02(+3.41%)
May 18, 2016
0.4700
0.4700
0.4250
0.4400
1,832,639
-0.03(-6.38%)
May 17, 2016
0.4650
0.4900
0.4600
0.4700
2,497,256
+0.00(+1.08%)
May 16, 2016
0.4700
0.4850
0.4600
0.4650
2,759,521
+0.01(+2.20%)
May 13, 2016
0.4800
0.4850
0.4450
0.4550
2,655,817
-0.02(-4.21%)
May 12, 2016
0.5200
0.5200
0.4700
0.4750
1,980,264
-0.01(-2.06%)
May 11, 2016
0.5000
0.5200
0.4850
0.4850
2,311,295
-0.01(-1.02%)
May 10, 2016
0.5100
0.5100
0.4800
0.4900
1,882,117
-0.01(-2.00%)
May 09, 2016
0.5300
0.5300
0.4850
0.5000
2,844,474
-0.03(-5.66%)
May 06, 2016
0.5500
0.5500
0.5200
0.5300
2,746,802
+0.00(+0.00%)
May 05, 2016
0.5600
0.5800
0.5200
0.5300
1,298,990
-0.03(-5.36%)
May 04, 2016
0.5800
0.5800
0.5300
0.5600
1,412,444
-0.03(-5.08%)
May 03, 2016
0.5800
0.5900
0.5500
0.5900
1,299,626
+0.00(+0.00%)
May 02, 2016
0.6400
0.6400
0.5900
0.5900
973,624
-0.03(-4.84%)
Apr 29, 2016
0.6100
0.6400
0.6000
0.6200
1,962,267
+0.04(+6.90%)
Apr 28, 2016
0.5600
0.6100
0.5600
0.5800
3,172,566
+0.00(+0.00%)
Apr 27, 2016
0.5200
0.5800
0.5200
0.5800
2,170,924
+0.06(+11.54%)
Apr 26, 2016
0.5300
0.5400
0.5200
0.5200
724,843
-0.01(-1.89%)
Apr 25, 2016
0.5300
0.5500
0.5100
0.5300
3,430,426
+0.02(+3.92%)
Apr 22, 2016
0.5400
0.5400
0.5100
0.5100
3,605,031
-0.03(-5.56%)
Apr 21, 2016
0.5700
0.5700
0.5300
0.5400
2,091,736
+0.00(+0.00%)
Apr 20, 2016
0.5900
0.6000
0.5300
0.5400
5,119,105
-0.05(-8.47%)
Apr 19, 2016
0.5700
0.6300
0.5500
0.5900
4,191,134
+0.09(+18.00%)
Apr 18, 2016
0.4150
0.5300
0.4150
0.5000
5,597,172
+0.09(+23.46%)
Apr 15, 2016
0.4300
0.4350
0.4000
0.4050
5,221,737
-0.03(-6.90%)
Apr 14, 2016
0.4250
0.4450
0.4100
0.4350
5,266,445
+0.02(+3.57%)
Apr 13, 2016
0.3700
0.4300
0.3700
0.4200
7,110,878
+0.04(+12.00%)
Apr 12, 2016
0.3600
0.3750
0.3550
0.3750
4,739,556
+0.02(+5.63%)
Apr 11, 2016
0.3600
0.3650
0.3550
0.3550
1,858,498
+0.01(+1.43%)
Apr 08, 2016
0.3600
0.3650
0.3500
0.3500
1,741,071
-0.02(-4.11%)
Apr 07, 2016
0.3600
0.3700
0.3500
0.3650
1,292,140
+0.01(+2.82%)
Apr 06, 2016
0.3550
0.3700
0.3450
0.3550
2,058,257
+0.00(+0.00%)
Apr 05, 2016
0.3650
0.3650
0.3500
0.3550
529,812
-0.01(-1.39%)
Apr 04, 2016
0.3750
0.3750
0.3600
0.3600
673,821
-0.01(-2.70%)
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
.