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 (%)
Nov 30, 2016 0.0133 0.0133 0.0101 0.0133 49,882 +0.00(+5.56%)
Nov 29, 2016 0.0101 0.0126 0.0101 0.0126 49,782 +0.00(+24.75%)
Nov 28, 2016 0.0125 0.0165 0.0094 0.0101 1,287,666 -0.00(-19.20%)
Nov 25, 2016 0.0195 0.0195 0.0125 0.0125 75,400 +0.00(+0.00%)
Nov 23, 2016 0.0125 0.0125 0.0125 0 -0.00(-10.71%)
Nov 22, 2016 0.0110 0.0140 0.0105 0.0140 266,419 +0.00(+40.00%)
Nov 21, 2016 0.0103 0.0120 0.0100 0.0100 567,753 -0.00(-31.51%)
Nov 18, 2016 0.0100 0.0146 0.0090 0.0146 514,500 +0.00(+21.67%)
Nov 17, 2016 0.0126 0.0148 0.0105 0.0120 219,857 -0.00(-4.84%)
Nov 16, 2016 0.0109 0.0129 0.0103 0.0126 291,189 -0.00(-3.00%)
Nov 15, 2016 0.0130 0.0130 0.0130 0.0130 6,000 +0.00(+0.00%)
Nov 14, 2016 0.0120 0.0130 0.0080 0.0130 726,062 -0.00(-10.34%)
Nov 11, 2016 0.0145 0.0145 0.0145 0.0145 2,000 +0.00(+38.10%)
Nov 10, 2016 0.0106 0.0106 0.0105 0.0105 20,000 -0.00(-23.36%)
Nov 03, 2016 0.0137 0.0137 0.0137 0 +0.00(+17.09%)
Nov 02, 2016 0.0116 0.0117 0.0116 0.0117 40,000 -0.00(-13.33%)
Nov 01, 2016 0.0145 0.0145 0.0135 0.0135 273,736 -0.00(-12.34%)
Oct 26, 2016 0.0154 0.0154 0.0154 0 +0.00(+18.46%)
Oct 25, 2016 0.0130 0.0153 0.0130 0.0130 108,688 -0.00(-18.75%)
Oct 24, 2016 0.0160 0.0160 0.0160 0.0160 37,000 +0.00(+7.38%)
Oct 20, 2016 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Oct 19, 2016 0.0096 0.0150 0.0013 0.0150 87,387 +0.00(+15.38%)
Oct 18, 2016 0.0130 0.0132 0.0130 0.0130 56,375 -0.01(-33.33%)
Oct 14, 2016 0.0195 0.0195 0.0195 41 -0.00(-2.50%)
Oct 07, 2016 0.0200 0.0200 0.0200 0 +0.01(+66.67%)
Oct 06, 2016 0.0120 0.0120 0.0120 0.0120 3,000 -0.00(-20.00%)
Oct 05, 2016 0.0143 0.0160 0.0128 0.0150 118,633 -0.00(-6.25%)
Oct 04, 2016 0.0149 0.0199 0.0110 0.0160 857,960 +0.00(+7.38%)
Oct 03, 2016 0.0110 0.0149 0.0110 0.0149 124,000 +0.00(+0.00%)
Sep 30, 2016 0.0135 0.0149 0.0135 0.0149 37,617 +0.00(+43.27%)
Sep 29, 2016 0.0104 0.0104 0.0104 0.0104 0 +0.00(+0.00%)
Sep 28, 2016 0.0104 0.0104 0.0104 0.0104 0 +0.00(+0.00%)
Sep 27, 2016 0.0104 0.0104 0.0104 0.0104 4,000 +0.00(+4.00%)
Sep 26, 2016 0.0104 0.0120 0.0100 0.0100 111,000 -0.00(-4.76%)
Sep 21, 2016 0.0105 0.0105 0.0105 0 -0.00(-26.57%)
Sep 20, 2016 0.0143 0.0144 0.0105 0.0143 38,000 +0.00(+34.91%)
Sep 19, 2016 0.0142 0.0142 0.0106 0.0106 8,800 -0.00(-29.33%)
Sep 16, 2016 0.0093 0.0150 0.0093 0.0150 325,220 +0.00(+2.74%)
Sep 15, 2016 0.0120 0.0146 0.0120 0.0146 299,101 +0.00(+35.81%)
Sep 14, 2016 0.0107 0.0107 0.0107 0.0107 1,000 -0.00(-19.48%)
Sep 12, 2016 0.0134 0.0134 0.0134 33 -0.00(-7.74%)
Sep 06, 2016 0.0145 0.0145 0.0145 0 -0.00(-3.53%)
Sep 01, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
Aug 31, 2016 0.0121 0.0149 0.0120 0.0149 54,852 +0.00(+29.57%)
Aug 30, 2016 0.0115 0.0115 0.0115 0.0115 540 -0.00(-22.30%)
Aug 29, 2016 0.0148 0.0148 0.0148 0.0148 100 +0.00(+19.35%)
Aug 26, 2016 0.0124 0.0124 0.0124 0.0124 39,300 +0.00(+1.64%)
Aug 25, 2016 0.0100 0.0191 0.0100 0.0122 410,450 -0.00(-1.61%)
Aug 24, 2016 0.0121 0.0124 0.0121 0.0124 4,000 -0.00(-18.42%)
Aug 23, 2016 0.0122 0.0151 0.0121 0.0152 48,041 -0.00(-1.94%)
Aug 19, 2016 0.0155 0.0155 0.0155 0 +0.00(+28.10%)
Aug 18, 2016 0.0121 0.0121 0.0121 0.0121 1,487 +0.00(+0.00%)
Aug 17, 2016 0.0115 0.0121 0.0115 0.0121 54,778 -0.00(-24.38%)
Aug 16, 2016 0.0154 0.0160 0.0154 0.0160 37,900 +0.00(+10.34%)
Aug 11, 2016 0.0145 0.0145 0.0145 0 +0.00(+43.56%)
Aug 10, 2016 0.0125 0.0170 0.0101 0.0101 259,636 -0.00(-12.17%)
Aug 09, 2016 0.0170 0.0170 0.0115 0.0115 7,000 +0.00(+1.77%)
Aug 08, 2016 0.0170 0.0170 0.0113 0.0113 27,000 -0.00(-14.39%)
Aug 05, 2016 0.0135 0.0136 0.0132 0.0132 273,506 -0.00(-2.22%)
Aug 04, 2016 0.0135 0.0135 0.0135 0.0135 13,289 +0.00(+0.00%)
Aug 03, 2016 0.0160 0.0160 0.0135 0.0135 7,865 -0.00(-1.46%)
Aug 02, 2016 0.0155 0.0159 0.0137 0.0137 198,353 -0.00(-13.29%)
Aug 01, 2016 0.0158 0.0158 0.0131 0.0158 12,279 -0.00(-0.63%)
Jul 29, 2016 0.0159 0.0159 0.0159 0.0159 5,000 +0.00(+2.05%)
Jul 28, 2016 0.0123 0.0156 0.0123 0.0156 113,960 +0.00(+1.17%)
Jul 27, 2016 0.0160 0.0160 0.0154 0.0154 23,727 +0.00(+18.46%)
Jul 26, 2016 0.0150 0.0150 0.0122 0.0130 731,493 -0.00(-3.70%)
Jul 25, 2016 0.0170 0.0170 0.0135 0.0135 135,751 -0.00(-20.12%)
Jul 22, 2016 0.0175 0.0175 0.0169 0.0169 40,057 +0.00(+12.67%)
Jul 21, 2016 0.0141 0.0150 0.0132 0.0150 50,200 +0.00(+13.64%)
Jul 20, 2016 0.0150 0.0150 0.0132 0.0132 20,646 -0.00(-0.75%)
Jul 19, 2016 0.0149 0.0149 0.0133 0.0133 21,329 -0.00(-10.50%)
Jul 18, 2016 0.0170 0.0170 0.0136 0.0149 958,410 -0.00(-12.59%)
Jul 15, 2016 0.0131 0.0170 0.0131 0.0170 221,350 +0.01(+51.79%)
Jul 14, 2016 0.0131 0.0131 0.0112 0.0112 51,778 -0.00(-21.95%)
Jul 13, 2016 0.0025 0.0165 0.0025 0.0143 34,069 +0.00(+3.99%)
Jul 12, 2016 0.0169 0.0170 0.0138 0.0138 22,240 -0.00(-21.14%)
Jul 11, 2016 0.0175 0.0175 0.0175 0.0175 1,500 +0.00(+9.99%)
Jul 08, 2016 0.0159 0.0159 0.0159 0.0159 41,446 +0.00(+0.70%)
Jul 07, 2016 0.0159 0.0159 0.0158 0.0158 31,500 -0.00(-0.63%)
Jul 05, 2016 0.0158 0.0159 0.0150 0.0159 45,147 +0.00(+0.00%)
Jul 01, 2016 0.0159 0.0159 0.0159 0 +0.00(+7.43%)
Jun 30, 2016 0.0170 0.0170 0.0148 0.0148 164,000 -0.00(-12.43%)
Jun 29, 2016 0.0169 0.0169 0.0145 0.0169 695,121 +0.00(+12.67%)
Jun 28, 2016 0.0168 0.0168 0.0150 0.0150 146,095 -0.00(-7.41%)
Jun 27, 2016 0.0169 0.0169 0.0162 0.0162 41,000 -0.00(-4.14%)
Jun 24, 2016 0.0170 0.0180 0.0160 0.0169 239,999 +0.00(+0.00%)
Jun 23, 2016 0.0160 0.0170 0.0159 0.0169 761,650 +0.00(+18.18%)
Jun 22, 2016 0.0145 0.0145 0.0143 0.0143 30,000 -0.00(-10.62%)
Jun 21, 2016 0.0150 0.0161 0.0150 0.0160 151,250 +0.00(+11.89%)
Jun 20, 2016 0.0160 0.0170 0.0140 0.0143 270,222 -0.00(-2.85%)
Jun 17, 2016 0.0111 0.0190 0.0111 0.0147 264,499 +0.00(+2.94%)
Jun 16, 2016 0.0130 0.0143 0.0110 0.0143 733,604 +0.00(+8.99%)
Jun 15, 2016 0.0140 0.0150 0.0097 0.0131 395,242 +0.00(+31.20%)
Jun 14, 2016 0.0100 0.0139 0.0100 0.0100 422,800 +0.00(+0.00%)
Jun 13, 2016 0.0170 0.0170 0.0100 0.0100 295,200 -0.01(-37.50%)
Jun 10, 2016 0.0140 0.0160 0.0139 0.0160 669,428 +0.00(+16.79%)
Jun 09, 2016 0.0140 0.0165 0.0125 0.0137 279,108 -0.00(-2.14%)
Jun 08, 2016 0.0140 0.0140 0.0140 0.0140 300,000 -0.00(-15.15%)
Jun 07, 2016 0.0216 0.0216 0.0165 0.0165 4,626,393 -0.00(-2.94%)
Jun 06, 2016 0.0100 0.0199 0.0100 0.0170 2,396,238 +0.01(+93.18%)
Jun 03, 2016 0.0088 0.0088 0.0088 0.0088 10,519 +0.00(+5.26%)
Jun 02, 2016 0.0070 0.0085 0.0070 0.0084 16,336 +0.00(+21.16%)
Jun 01, 2016 0.0069 0.0069 0.0069 0.0069 200 -0.00(-10.85%)
May 31, 2016 0.0071 0.0078 0.0070 0.0077 60,000 -0.00(-10.00%)
May 27, 2016 0.0086 0.0086 0.0086 0 +0.00(+1.18%)
May 26, 2016 0.0068 0.0085 0.0068 0.0085 150,481 +0.00(+0.00%)
May 24, 2016 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
May 20, 2016 0.0085 0.0085 0.0085 0 -0.00(-1.16%)
May 18, 2016 0.0086 0.0086 0.0086 0 +0.00(+3.61%)
May 16, 2016 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
May 13, 2016 0.0061 0.0083 0.0061 0.0083 11,034 +0.00(+38.33%)
May 12, 2016 0.0061 0.0061 0.0060 0.0060 200,000 -0.00(-27.71%)
May 11, 2016 0.0066 0.0083 0.0066 0.0083 62,126 +0.00(+18.57%)
May 10, 2016 0.0072 0.0072 0.0070 0.0070 20,640 -0.00(-16.67%)
May 06, 2016 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
May 05, 2016 0.0075 0.0084 0.0071 0.0084 268,958 +0.00(+0.00%)
May 04, 2016 0.0084 0.0084 0.0084 0.0084 1,250 +0.00(+1.20%)
May 03, 2016 0.0070 0.0083 0.0070 0.0083 275,908 +0.00(+22.06%)
May 02, 2016 0.0072 0.0084 0.0068 0.0068 341,067 -0.00(-2.86%)
Apr 29, 2016 0.0060 0.0070 0.0060 0.0070 134,585 +0.00(+1.45%)
Apr 28, 2016 0.0050 0.0069 0.0050 0.0069 166,618 +0.00(+15.00%)
Apr 27, 2016 0.0070 0.0070 0.0051 0.0060 340,748 -0.00(-18.92%)
Apr 26, 2016 0.0074 0.0074 0.0074 0.0074 94,009 -0.00(-14.94%)
Apr 25, 2016 0.0070 0.0087 0.0067 0.0087 217,666 +0.00(+24.29%)
Apr 22, 2016 0.0061 0.0070 0.0060 0.0070 485,591 +0.00(+16.67%)
Apr 21, 2016 0.0060 0.0060 0.0060 0.0060 70,000 +0.00(+0.00%)
Apr 20, 2016 0.0063 0.0063 0.0060 0.0060 6,000 +0.00(+0.00%)
Apr 19, 2016 0.0060 0.0060 0.0060 0.0060 376,335 +0.00(+13.21%)
Apr 15, 2016 0.0053 0.0053 0.0053 0 -0.00(-37.65%)
Apr 14, 2016 0.0053 0.0085 0.0053 0.0085 10,000 +0.00(+60.38%)
Apr 12, 2016 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Apr 11, 2016 0.0053 0.0053 0.0053 0.0053 15,000 +0.00(+6.00%)
Apr 06, 2016 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Apr 04, 2016 0.0060 0.0060 0.0060 44 -0.00(-4.76%)
Apr 01, 2016 0.0068 0.0068 0.0063 0.0063 230,692 -0.00(-4.55%)
Mar 31, 2016 0.0066 0.0066 0.0066 0.0066 3,600 -0.00(-5.71%)
Mar 30, 2016 0.0071 0.0071 0.0070 0.0070 50,000 -0.00(-4.11%)
Mar 29, 2016 0.0065 0.0073 0.0065 0.0073 16,000 +0.00(+10.61%)
Mar 28, 2016 0.0066 0.0085 0.0066 0.0066 33,795 +0.00(+3.12%)
Mar 24, 2016 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Mar 23, 2016 0.0063 0.0065 0.0063 0.0065 45,140 +0.00(+4.84%)
Mar 21, 2016 0.0062 0.0062 0.0062 0 -0.00(-26.19%)
Mar 17, 2016 0.0084 0.0084 0.0084 0 -0.00(-1.18%)
Mar 16, 2016 0.0062 0.0085 0.0062 0.0085 15,000 +0.00(+2.78%)
Mar 14, 2016 0.0083 0.0083 0.0083 0 -0.00(-8.11%)
Mar 11, 2016 0.0090 0.0090 0.0090 0.0090 23,490 +0.00(+3.45%)
Mar 10, 2016 0.0087 0.0087 0.0087 0.0087 125,000 +0.00(+0.00%)
Mar 09, 2016 0.0080 0.0094 0.0071 0.0087 160,822 +0.00(+2.35%)
Mar 08, 2016 0.0087 0.0088 0.0085 0.0085 88,788 +0.00(+21.43%)
Mar 07, 2016 0.0072 0.0075 0.0070 0.0070 414,872 +0.00(+0.00%)
Mar 04, 2016 0.0080 0.0100 0.0070 0.0070 1,433,715 +0.00(+7.69%)
Mar 02, 2016 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Feb 29, 2016 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Feb 26, 2016 0.0057 0.0057 0.0045 0.0055 110,538 -0.00(-29.03%)
Feb 25, 2016 0.0080 0.0080 0.0077 0.0077 20,000 +0.00(+38.39%)
Feb 24, 2016 0.0056 0.0056 0.0056 0.0056 2,000 -0.00(-6.67%)
Feb 23, 2016 0.0052 0.0060 0.0052 0.0060 112,780 +0.00(+15.38%)
Feb 19, 2016 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Feb 16, 2016 0.0052 0.0052 0.0052 0 -0.00(-25.71%)
Feb 12, 2016 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Feb 09, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 08, 2016 0.0050 0.0050 0.0050 0.0050 200 +0.00(+0.00%)
Feb 05, 2016 0.0050 0.0050 0.0050 0.0050 1,500 -0.00(-28.57%)
Feb 04, 2016 0.0057 0.0070 0.0050 0.0070 66,000 +0.00(+16.67%)
Feb 03, 2016 0.0065 0.0065 0.0050 0.0060 2,600 -0.00(-7.69%)
Feb 02, 2016 0.0060 0.0065 0.0060 0.0065 56,000 +0.00(+8.33%)
Feb 01, 2016 0.0050 0.0060 0.0050 0.0060 74,000 +0.00(+9.09%)
Jan 22, 2016 0.0055 0.0055 0.0055 0 -0.00(-9.84%)
Jan 20, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 19, 2016 0.0061 0.0061 0.0061 0.0061 12,000 -0.00(-11.72%)
Jan 15, 2016 0.0069 0.0069 0.0069 0 +0.00(+13.28%)
Jan 14, 2016 0.0065 0.0065 0.0061 0.0061 20,840 +0.00(+0.00%)
Jan 11, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 07, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 04, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 31, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 29, 2015 0.0061 0.0061 0.0061 0 -0.00(-8.96%)
Dec 24, 2015 0.0067 0.0067 0.0067 0 +0.00(+9.84%)
Dec 23, 2015 0.0061 0.0061 0.0061 0.0061 4,000 +0.00(+22.00%)
Dec 22, 2015 0.0053 0.0053 0.0040 0.0050 34,578 +0.00(+0.00%)
Dec 21, 2015 0.0050 0.0050 0.0050 0.0050 4,000 -0.00(-33.33%)
Dec 18, 2015 0.0065 0.0075 0.0065 0.0075 108,500 +0.00(+25.00%)
Dec 17, 2015 0.0060 0.0065 0.0060 0.0060 34,000 -0.00(-7.69%)
Dec 16, 2015 0.0070 0.0070 0.0045 0.0065 1,127,801 -0.00(-31.58%)
Dec 15, 2015 0.0050 0.0119 0.0050 0.0095 1,474,385 +0.00(+90.00%)
Dec 14, 2015 0.0045 0.0050 0.0045 0.0050 95,600 +0.00(+11.11%)
Dec 10, 2015 0.0045 0.0045 0.0045 0 -0.00(-9.82%)
Dec 08, 2015 0.0050 0.0050 0.0050 0 +0.00(+10.89%)
Dec 07, 2015 0.0033 0.0055 0.0033 0.0045 11,300 +0.00(+0.00%)
Dec 04, 2015 0.0049 0.0049 0.0037 0.0045 55,884 +0.00(+28.57%)
Dec 03, 2015 0.0035 0.0035 0.0035 0.0035 10,000 +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.