Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.2600 0.2600 0.2500 0.2600 208,950 +0.01(+2.97%)
May 28, 2021 0.2550 0.2550 0.2500 0.2525 344,219 +0.00(+1.00%)
May 27, 2021 0.2450 0.2550 0.2450 0.2500 1,931,242 +0.01(+2.04%)
May 26, 2021 0.2400 0.2500 0.2400 0.2450 312,478 +0.01(+4.26%)
May 25, 2021 0.2550 0.2550 0.2350 0.2350 3,850,526 -0.02(-7.84%)
May 21, 2021 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
May 20, 2021 0.2600 0.2700 0.2600 0.2650 689,186 +0.01(+1.92%)
May 19, 2021 0.2600 0.2600 0.2550 0.2600 1,211,843 -0.01(-3.70%)
May 18, 2021 0.2450 0.2750 0.2450 0.2700 7,377,601 +0.03(+10.20%)
May 17, 2021 0.2450 0.2450 0.2350 0.2450 996,931 +0.01(+2.08%)
May 14, 2021 0.2500 0.2600 0.2400 0.2400 2,892,689 -0.02(-5.88%)
May 13, 2021 0.2450 0.2550 0.2450 0.2550 1,909,591 +0.01(+2.00%)
May 12, 2021 0.2550 0.2600 0.2450 0.2500 1,818,216 -0.01(-1.96%)
May 11, 2021 0.2500 0.2700 0.2450 0.2550 1,605,322 +0.01(+2.00%)
May 10, 2021 0.2700 0.2700 0.2450 0.2500 2,851,692 -0.02(-5.66%)
May 07, 2021 0.2300 0.2700 0.2300 0.2650 9,681,648 +0.04(+15.22%)
May 06, 2021 0.2350 0.2400 0.2200 0.2300 2,461,061 -0.00(-2.13%)
May 05, 2021 0.2250 0.2350 0.2200 0.2350 2,943,506 +0.01(+6.82%)
May 04, 2021 0.2150 0.2200 0.2150 0.2200 3,610,007 +0.01(+4.76%)
May 03, 2021 0.2100 0.2150 0.2050 0.2100 860,356 +0.00(+0.00%)
Apr 30, 2021 0.2000 0.2100 0.2000 0.2100 3,098,941 +0.01(+5.00%)
Apr 29, 2021 0.2000 0.2050 0.1950 0.2000 1,677,750 -0.00(-2.44%)
Apr 28, 2021 0.2050 0.2050 0.2000 0.2050 215,898 +0.00(+2.50%)
Apr 27, 2021 0.2000 0.2100 0.2000 0.2000 654,556 -0.00(-2.44%)
Apr 26, 2021 0.1900 0.2050 0.1900 0.2050 2,196,998 +0.02(+10.81%)
Apr 23, 2021 0.1850 0.1900 0.1850 0.1850 960,254 +0.00(+0.00%)
Apr 22, 2021 0.1950 0.1950 0.1850 0.1850 629,585 -0.01(-5.13%)
Apr 21, 2021 0.1900 0.1950 0.1850 0.1950 455,120 +0.01(+5.41%)
Apr 20, 2021 0.2000 0.2000 0.1850 0.1850 1,213,421 -0.02(-7.50%)
Apr 19, 2021 0.1950 0.2000 0.1900 0.2000 1,596,181 +0.01(+2.56%)
Apr 16, 2021 0.2050 0.2100 0.1950 0.1950 215,400 -0.01(-4.88%)
Apr 15, 2021 0.1950 0.2050 0.1950 0.2050 612,285 +0.01(+7.89%)
Apr 14, 2021 0.1950 0.2050 0.1900 0.1900 937,583 -0.01(-2.56%)
Apr 13, 2021 0.2000 0.2100 0.1950 0.1950 499,450 -0.01(-2.50%)
Apr 12, 2021 0.2100 0.2150 0.2000 0.2000 1,961,905 -0.01(-6.98%)
Apr 09, 2021 0.2150 0.2150 0.2050 0.2150 1,392,819 +0.01(+2.38%)
Apr 08, 2021 0.2050 0.2100 0.2050 0.2100 1,569,315 +0.01(+2.44%)
Apr 07, 2021 0.1900 0.2050 0.1900 0.2050 1,353,650 +0.01(+7.89%)
Apr 06, 2021 0.1950 0.1950 0.1900 0.1900 226,517 -0.01(-2.56%)
Apr 05, 2021 0.1900 0.1950 0.1900 0.1950 132,676 +0.01(+2.63%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Mar 31, 2021 0.2000 0.2000 0.1900 0.1950 458,227 +0.00(+0.00%)
Mar 30, 2021 0.1900 0.1950 0.1900 0.1950 426,900 +0.00(+0.00%)
Mar 29, 2021 0.1950 0.2000 0.1900 0.1950 731,685 +0.01(+2.63%)
Mar 26, 2021 0.1850 0.1900 0.1800 0.1900 426,847 +0.01(+5.56%)
Mar 25, 2021 0.1850 0.1900 0.1800 0.1800 340,744 -0.01(-5.26%)
Mar 24, 2021 0.1800 0.1950 0.1800 0.1900 1,101,154 +0.01(+5.56%)
Mar 23, 2021 0.1900 0.1900 0.1800 0.1800 342,298 -0.01(-5.26%)
Mar 22, 2021 0.1900 0.1900 0.1850 0.1900 386,003 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.1950 0.1850 0.1900 3,109,075 -0.01(-2.56%)
Mar 18, 2021 0.2000 0.2050 0.1900 0.1950 532,266 -0.01(-4.88%)
Mar 17, 2021 0.1900 0.2050 0.1850 0.2050 1,707,597 +0.01(+7.89%)
Mar 16, 2021 0.1900 0.1900 0.1850 0.1900 1,038,914 +0.00(+0.00%)
Mar 15, 2021 0.2000 0.2000 0.1900 0.1900 1,013,891 -0.01(-2.56%)
Mar 12, 2021 0.1900 0.2000 0.1850 0.1950 1,943,047 +0.01(+2.63%)
Mar 11, 2021 0.1800 0.1950 0.1750 0.1900 1,954,056 +0.02(+8.57%)
Mar 10, 2021 0.1800 0.1800 0.1750 0.1750 365,721 -0.01(-2.78%)
Mar 09, 2021 0.1700 0.1800 0.1700 0.1800 1,210,070 +0.00(+0.00%)
Mar 08, 2021 0.1850 0.1850 0.1750 0.1800 1,143,211 +0.00(+0.00%)
Mar 05, 2021 0.1750 0.1800 0.1650 0.1800 1,992,250 +0.01(+9.09%)
Mar 04, 2021 0.1700 0.1750 0.1600 0.1650 3,912,091 -0.01(-8.33%)
Mar 03, 2021 0.1850 0.1900 0.1800 0.1800 2,876,653 -0.01(-5.26%)
Mar 02, 2021 0.1950 0.1950 0.1800 0.1900 2,328,502 -0.01(-2.56%)
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.