Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turner Valley Oil & Gas Inc (OP: TVOG )

N/A UNCHANGED
Last Price Updated: 12:47 PM EDT, Oct 23, 2023 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 (%)
Oct 31, 2017 0.0069 0.0078 0.0056 0.0061 397,179 -0.00(-19.63%)
Oct 30, 2017 0.0081 0.0082 0.0055 0.0076 207,361 -0.00(-3.92%)
Oct 27, 2017 0.0078 0.0079 0.0078 0.0079 79,600 -0.00(-2.47%)
Oct 26, 2017 0.0062 0.0081 0.0062 0.0081 166,800 +0.00(+0.00%)
Oct 25, 2017 0.0066 0.0081 0.0066 0.0081 5,510 +0.00(+1.25%)
Oct 24, 2017 0.0067 0.0080 0.0065 0.0080 454,700 +0.00(+1.27%)
Oct 23, 2017 0.0066 0.0079 0.0065 0.0079 243,000 -0.00(-1.25%)
Oct 20, 2017 0.0080 0.0080 0.0080 0.0080 40,000 -0.00(-2.32%)
Oct 18, 2017 0.0082 0.0082 0.0082 0 +0.00(+18.01%)
Oct 17, 2017 0.0063 0.0070 0.0063 0.0069 24,950 +0.00(+10.16%)
Oct 16, 2017 0.0071 0.0072 0.0062 0.0063 861,619 -0.00(-34.37%)
Oct 13, 2017 0.0096 0.0096 0.0082 0.0096 216,283 -0.00(-1.03%)
Oct 12, 2017 0.0080 0.0097 0.0079 0.0097 42,500 +0.00(+3.19%)
Oct 11, 2017 0.0085 0.0094 0.0085 0.0094 301,300 +0.00(+25.17%)
Oct 10, 2017 0.0095 0.0096 0.0075 0.0075 175,198 -0.00(-20.95%)
Oct 09, 2017 0.0095 0.0095 0.0095 0.0095 2,500 +0.00(+6.74%)
Oct 06, 2017 0.0091 0.0091 0.0072 0.0089 154,875 -0.00(-6.32%)
Oct 05, 2017 0.0095 0.0095 0.0080 0.0095 221,000 -0.00(-2.06%)
Oct 04, 2017 0.0087 0.0097 0.0081 0.0097 759,936 +0.00(+0.10%)
Oct 02, 2017 0.0097 0.0097 0.0097 0 -0.00(-1.12%)
Sep 29, 2017 0.0098 0.0098 0.0087 0.0098 106,750 +0.00(+0.00%)
Sep 28, 2017 0.0097 0.0098 0.0097 0.0098 14,500 +0.00(+1.03%)
Sep 27, 2017 0.0084 0.0097 0.0084 0.0097 323,002 -0.00(-2.90%)
Sep 26, 2017 0.0106 0.0106 0.0083 0.0100 88,300 +0.00(+24.88%)
Sep 25, 2017 0.0100 0.0101 0.0080 0.0080 22,890 -0.00(-12.38%)
Sep 22, 2017 0.0082 0.0094 0.0076 0.0091 235,945 +0.00(+14.12%)
Sep 21, 2017 0.0082 0.0082 0.0080 0.0080 90,000 -0.00(-1.23%)
Sep 19, 2017 0.0081 0.0081 0.0081 0 -0.00(-1.22%)
Sep 18, 2017 0.0072 0.0088 0.0069 0.0082 370,657 -0.00(-15.46%)
Sep 15, 2017 0.0098 0.0098 0.0078 0.0097 240,000 -0.00(-4.90%)
Sep 14, 2017 0.0102 0.0102 0.0102 0.0102 14,040 +0.00(+10.87%)
Sep 13, 2017 0.0091 0.0092 0.0078 0.0092 203,846 -0.00(-11.54%)
Sep 12, 2017 0.0106 0.0106 0.0073 0.0104 82,022 +0.00(+4.00%)
Sep 11, 2017 0.0092 0.0105 0.0085 0.0100 56,452 -0.00(-8.26%)
Sep 08, 2017 0.0101 0.0109 0.0082 0.0109 28,750 +0.00(+9.00%)
Sep 07, 2017 0.0109 0.0109 0.0100 0.0100 78,500 +0.00(+0.00%)
Sep 06, 2017 0.0100 0.0100 0.0089 0.0100 132,471 -0.00(-6.54%)
Sep 05, 2017 0.0086 0.0107 0.0086 0.0107 41,500 -0.00(-3.60%)
Sep 01, 2017 0.0092 0.0111 0.0085 0.0111 210,995 +0.00(+19.35%)
Aug 31, 2017 0.0100 0.0100 0.0093 0.0093 86,583 -0.00(-7.00%)
Aug 30, 2017 0.0102 0.0102 0.0100 0.0100 23,916 -0.00(-12.28%)
Aug 29, 2017 0.0114 0.0114 0.0101 0.0114 6,300 -0.00(-1.98%)
Aug 28, 2017 0.0116 0.0116 0.0100 0.0116 120,352 +0.00(+16.30%)
Aug 25, 2017 0.0104 0.0116 0.0098 0.0100 159,136 +0.00(+0.00%)
Aug 24, 2017 0.0118 0.0118 0.0100 0.0100 70,616 -0.00(-15.97%)
Aug 23, 2017 0.0101 0.0119 0.0101 0.0119 100,250 +0.00(+0.00%)
Aug 22, 2017 0.0118 0.0119 0.0118 0.0119 90,500 +0.00(+4.39%)
Aug 21, 2017 0.0124 0.0124 0.0102 0.0114 43,239 -0.00(-8.80%)
Aug 18, 2017 0.0125 0.0125 0.0125 0.0125 12,080 +0.00(+25.00%)
Aug 17, 2017 0.0110 0.0116 0.0086 0.0100 728,180 +0.00(+0.00%)
Aug 16, 2017 0.0110 0.0113 0.0092 0.0100 513,456 -0.00(-9.09%)
Aug 15, 2017 0.0100 0.0115 0.0100 0.0110 622,208 -0.00(-6.78%)
Aug 14, 2017 0.0111 0.0129 0.0091 0.0118 1,464,875 -0.00(-9.23%)
Aug 11, 2017 0.0134 0.0150 0.0110 0.0130 1,122,777 -0.00(-2.99%)
Aug 10, 2017 0.0132 0.0185 0.0120 0.0134 4,711,104 +0.00(+1.52%)
Aug 09, 2017 0.0134 0.0134 0.0110 0.0132 588,938 +0.00(+1.15%)
Aug 08, 2017 0.0132 0.0138 0.0123 0.0131 669,859 +0.00(+8.75%)
Aug 07, 2017 0.0121 0.0134 0.0120 0.0120 810,069 -0.00(-1.64%)
Aug 04, 2017 0.0125 0.0125 0.0119 0.0122 216,201 -0.00(-4.69%)
Aug 03, 2017 0.0130 0.0139 0.0118 0.0128 536,245 +0.00(+0.79%)
Aug 02, 2017 0.0110 0.0127 0.0109 0.0127 1,080,667 +0.00(+8.55%)
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.