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 (%)
May 31, 2012 1.080 1.080 1.010 1.050 300,780 -0.05(-4.55%)
May 30, 2012 1.110 1.110 1.060 1.100 94,584 -0.01(-0.90%)
May 29, 2012 1.040 1.120 1.040 1.110 157,720 +0.06(+5.71%)
May 28, 2012 1.040 1.060 1.030 1.050 56,208 +0.02(+1.94%)
May 25, 2012 1.070 1.080 1.030 1.030 49,336 -0.04(-3.74%)
May 24, 2012 1.060 1.070 1.050 1.070 51,778 +0.04(+3.88%)
May 23, 2012 1.020 1.050 0.9600 1.030 81,790 -0.01(-0.96%)
May 22, 2012 0.9900 1.080 0.9900 1.040 290,434 +0.07(+7.22%)
May 18, 2012 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
May 17, 2012 1.040 1.040 0.9700 1.000 227,715 -0.02(-1.96%)
May 16, 2012 1.020 1.070 0.9100 1.020 538,903 +0.03(+3.03%)
May 15, 2012 1.090 1.100 0.9700 0.9900 1,144,238 -0.11(-10.00%)
May 14, 2012 1.160 1.160 1.090 1.100 206,394 -0.09(-7.56%)
May 11, 2012 1.220 1.220 1.180 1.190 44,900 +0.00(+0.00%)
May 10, 2012 1.110 1.210 1.110 1.190 123,608 +0.03(+2.59%)
May 09, 2012 1.100 1.160 1.060 1.160 110,251 +0.03(+2.65%)
May 08, 2012 1.150 1.150 1.090 1.130 381,809 -0.03(-2.59%)
May 07, 2012 1.160 1.160 1.150 1.160 145,683 -0.04(-3.33%)
May 04, 2012 1.170 1.200 1.140 1.200 403,815 +0.01(+0.84%)
May 03, 2012 1.250 1.270 1.180 1.190 372,569 -0.02(-1.65%)
May 02, 2012 1.250 1.250 1.210 1.210 298,085 -0.03(-2.42%)
May 01, 2012 1.270 1.300 1.230 1.240 1,715,952 -0.03(-2.36%)
Apr 30, 2012 1.270 1.270 1.260 1.270 495,500 -0.02(-1.55%)
Apr 27, 2012 1.230 1.290 1.230 1.290 381,848 +0.07(+5.74%)
Apr 26, 2012 1.250 1.250 1.210 1.220 366,088 -0.03(-2.40%)
Apr 25, 2012 1.230 1.300 1.200 1.250 285,076 +0.04(+3.31%)
Apr 24, 2012 1.190 1.290 1.170 1.210 651,155 +0.02(+1.68%)
Apr 23, 2012 1.240 1.240 1.180 1.190 154,487 -0.05(-4.03%)
Apr 20, 2012 1.250 1.250 1.240 1.240 43,850 -0.02(-1.59%)
Apr 19, 2012 1.270 1.280 1.250 1.260 102,680 +0.01(+0.80%)
Apr 18, 2012 1.310 1.310 1.210 1.250 74,400 -0.06(-4.58%)
Apr 17, 2012 1.340 1.340 1.300 1.310 351,641 -0.03(-2.24%)
Apr 16, 2012 1.310 1.360 1.300 1.340 727,361 +0.02(+1.52%)
Apr 13, 2012 1.310 1.340 1.300 1.320 104,130 +0.00(+0.00%)
Apr 12, 2012 1.220 1.330 1.220 1.320 1,036,899 +0.09(+7.32%)
Apr 11, 2012 1.250 1.290 1.230 1.230 357,379 +0.00(+0.00%)
Apr 10, 2012 1.290 1.290 1.180 1.230 390,033 -0.06(-4.65%)
Apr 09, 2012 1.270 1.290 1.240 1.290 198,349 -0.01(-0.77%)
Apr 05, 2012 1.320 1.330 1.280 1.300 55,903 -0.03(-2.26%)
Apr 04, 2012 1.310 1.360 1.240 1.330 1,304,247 -0.01(-0.75%)
Apr 03, 2012 1.390 1.390 1.310 1.340 398,574 -0.05(-3.60%)
Apr 02, 2012 1.360 1.390 1.350 1.390 257,086 +0.02(+1.46%)
Mar 30, 2012 1.420 1.420 1.340 1.370 927,701 -0.02(-1.44%)
Mar 29, 2012 1.440 1.440 1.350 1.390 961,017 -0.08(-5.44%)
Mar 28, 2012 1.480 1.490 1.430 1.470 474,456 -0.02(-1.34%)
Mar 27, 2012 1.500 1.530 1.460 1.490 330,255 -0.01(-0.67%)
Mar 26, 2012 1.480 1.550 1.480 1.500 427,708 +0.04(+2.74%)
Mar 23, 2012 1.390 1.480 1.370 1.460 463,630 +0.05(+3.55%)
Mar 22, 2012 1.470 1.470 1.400 1.410 331,016 -0.07(-4.73%)
Mar 21, 2012 1.490 1.490 1.470 1.480 294,446 +0.02(+1.37%)
Mar 20, 2012 1.500 1.520 1.460 1.460 320,235 -0.09(-5.81%)
Mar 19, 2012 1.560 1.560 1.520 1.550 279,571 -0.02(-1.27%)
Mar 16, 2012 1.530 1.570 1.530 1.570 905,716 +0.03(+1.95%)
Mar 15, 2012 1.540 1.550 1.470 1.540 239,602 -0.01(-0.65%)
Mar 14, 2012 1.590 1.590 1.540 1.550 510,538 -0.02(-1.27%)
Mar 13, 2012 1.540 1.580 1.540 1.570 449,706 +0.02(+1.29%)
Mar 12, 2012 1.540 1.560 1.530 1.550 258,163 +0.01(+0.65%)
Mar 09, 2012 1.570 1.580 1.540 1.540 334,310 -0.02(-1.28%)
Mar 08, 2012 1.590 1.590 1.560 1.560 443,574 -0.01(-0.64%)
Mar 07, 2012 1.550 1.580 1.520 1.570 476,618 +0.02(+1.29%)
Mar 06, 2012 1.530 1.550 1.400 1.550 1,411,301 -0.01(-0.64%)
Mar 05, 2012 1.650 1.670 1.510 1.560 1,324,627 -0.09(-5.45%)
Mar 02, 2012 1.600 1.710 1.600 1.650 2,306,021 +0.05(+3.12%)
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.