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 (%)
Feb 26, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 25, 2015 0.0023 0.0040 0.0023 0.0024 25,300 -0.00(-4.00%)
Feb 23, 2015 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Feb 20, 2015 0.0024 0.0024 0.0024 0.0024 1,000 +0.00(+0.00%)
Feb 18, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 17, 2015 0.0023 0.0040 0.0023 0.0024 16,500 -0.00(-40.00%)
Feb 12, 2015 0.0040 0.0040 0.0040 0 +0.00(+29.03%)
Feb 11, 2015 0.0031 0.0031 0.0031 0.0031 2,000 -0.00(-22.50%)
Feb 10, 2015 0.0040 0.0040 0.0040 0.0040 41,900 +0.00(+0.00%)
Feb 09, 2015 0.0040 0.0040 0.0040 0.0040 6,000 -0.00(-33.33%)
Feb 06, 2015 0.0060 0.0060 0.0060 0.0060 300 +0.00(+50.00%)
Feb 05, 2015 0.0040 0.0040 0.0040 0.0040 2,500 +0.00(+0.00%)
Feb 04, 2015 0.0040 0.0041 0.0040 0.0040 27,600 +0.00(+0.00%)
Feb 03, 2015 0.0040 0.0040 0.0040 0.0040 600 +0.00(+0.00%)
Feb 02, 2015 0.0040 0.0040 0.0040 0.0040 2,500 -0.00(-38.46%)
Jan 30, 2015 0.0065 0.0065 0.0065 0.0065 300 +0.00(+62.50%)
Jan 28, 2015 0.0040 0.0040 0.0040 0.0040 6,000 +0.00(+0.00%)
Jan 27, 2015 0.0045 0.0045 0.0040 0.0040 12,000 -0.00(-38.46%)
Jan 26, 2015 0.0040 0.0065 0.0040 0.0065 5,300 +0.00(+8.33%)
Jan 22, 2015 0.0060 0.0060 0.0060 0 +0.00(+50.00%)
Jan 16, 2015 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Jan 15, 2015 0.0040 0.0060 0.0040 0.0060 10,830 +0.00(+20.00%)
Jan 13, 2015 0.0050 0.0050 0.0050 0 -0.00(-27.54%)
Jan 09, 2015 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Jan 07, 2015 0.0069 0.0069 0.0069 0 -0.00(-5.48%)
Jan 06, 2015 0.0031 0.0073 0.0031 0.0073 700 +0.00(+0.00%)
Jan 02, 2015 0.0073 0.0073 0.0073 0 +0.00(+46.00%)
Dec 31, 2014 0.0050 0.0050 0.0050 0 +0.00(+6.38%)
Dec 30, 2014 0.0047 0.0073 0.0047 0.0047 2,400 +0.00(+0.00%)
Dec 29, 2014 0.0073 0.0073 0.0047 0.0047 7,300 +0.00(+0.00%)
Dec 26, 2014 0.0047 0.0052 0.0047 0.0047 21,000 -0.00(-32.86%)
Dec 23, 2014 0.0070 0.0070 0.0070 0 -0.00(-4.11%)
Dec 22, 2014 0.0047 0.0073 0.0047 0.0073 15,200 -0.00(-2.67%)
Dec 19, 2014 0.0047 0.0075 0.0047 0.0075 24,200 -0.00(-2.60%)
Dec 18, 2014 0.0047 0.0077 0.0047 0.0077 41,800 +0.00(+63.83%)
Dec 17, 2014 0.0047 0.0047 0.0047 0.0047 2,000 -0.00(-39.74%)
Dec 12, 2014 0.0078 0.0078 0.0078 0 +0.00(+8.64%)
Dec 10, 2014 0.0072 0.0072 0.0072 0 -0.00(-7.95%)
Dec 08, 2014 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Dec 04, 2014 0.0078 0.0078 0.0078 0 -0.00(-1.27%)
Dec 03, 2014 0.0053 0.0079 0.0046 0.0079 12,500 +0.00(+14.49%)
Dec 02, 2014 0.0070 0.0079 0.0046 0.0069 42,960 -0.00(-12.66%)
Nov 25, 2014 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Nov 20, 2014 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Nov 19, 2014 0.0049 0.0079 0.0046 0.0079 13,600 +0.00(+0.00%)
Nov 18, 2014 0.0079 0.0079 0.0046 0.0079 22,864 -0.00(-1.25%)
Nov 11, 2014 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 10, 2014 0.0080 0.0080 0.0080 0.0080 20,000 -0.00(-4.76%)
Nov 07, 2014 0.0046 0.0084 0.0046 0.0084 18,300 -0.00(-1.18%)
Nov 05, 2014 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Nov 04, 2014 0.0053 0.0085 0.0046 0.0085 4,500 +0.00(+0.00%)
Nov 03, 2014 0.0046 0.0085 0.0046 0.0085 2,500 -0.00(-5.56%)
Oct 31, 2014 0.0046 0.0090 0.0046 0.0090 10,400 +0.00(+0.00%)
Oct 30, 2014 0.0061 0.0090 0.0045 0.0090 50,500 +0.00(+0.00%)
Oct 29, 2014 0.0090 0.0090 0.0061 0.0090 9,800 +0.00(+0.00%)
Oct 28, 2014 0.0090 0.0090 0.0090 0.0090 7,500 +0.00(+0.00%)
Oct 24, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 23, 2014 0.0062 0.0090 0.0062 0.0090 1,200 +0.00(+0.00%)
Oct 22, 2014 0.0090 0.0090 0.0079 0.0090 192,900 +0.00(+45.16%)
Oct 21, 2014 0.0089 0.0089 0.0062 0.0062 15,900 -0.00(-37.37%)
Oct 16, 2014 0.0071 0.0099 0.0071 0.0099 28,425 +0.00(+0.00%)
Oct 14, 2014 0.0080 0.0099 0.0080 0.0099 10,500 +0.00(+0.00%)
Oct 10, 2014 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Oct 08, 2014 0.0099 0.0099 0.0099 0 +0.00(+2.06%)
Oct 07, 2014 0.0068 0.0097 0.0067 0.0097 571,500 -0.00(-2.02%)
Oct 06, 2014 0.0099 0.0099 0.0099 0.0099 3,000 +0.00(+0.00%)
Oct 03, 2014 0.0084 0.0099 0.0084 0.0099 59,200 +0.00(+1.02%)
Oct 01, 2014 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Sep 30, 2014 0.0069 0.0098 0.0069 0.0098 200,400 +0.00(+1.03%)
Sep 26, 2014 0.0097 0.0097 0.0097 0 +0.00(+3.19%)
Sep 25, 2014 0.0073 0.0094 0.0068 0.0094 4,700 +0.00(+40.30%)
Sep 24, 2014 0.0090 0.0090 0.0067 0.0067 36,000 -0.00(-29.47%)
Sep 23, 2014 0.0095 0.0095 0.0095 0.0095 74,200 +0.00(+0.00%)
Sep 22, 2014 0.0098 0.0098 0.0065 0.0095 105,001 -0.00(-3.06%)
Sep 19, 2014 0.0021 0.0107 0.0021 0.0098 464,066 +0.00(+2.08%)
Sep 17, 2014 0.0096 0.0096 0.0096 0 -0.00(-11.11%)
Sep 16, 2014 0.0108 0.0108 0.0108 0.0108 8,333 -0.00(-10.00%)
Sep 12, 2014 0.0120 0.0120 0.0120 0 +0.00(+14.29%)
Sep 11, 2014 0.0100 0.0105 0.0100 0.0105 20,000 +0.00(+1.94%)
Sep 10, 2014 0.0103 0.0103 0.0103 0.0103 2,000 +0.00(+0.00%)
Sep 09, 2014 0.0120 0.0141 0.0102 0.0103 307,496 -0.00(-30.41%)
Sep 05, 2014 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Sep 04, 2014 0.0144 0.0148 0.0144 0.0148 2,000 +0.00(+0.00%)
Sep 03, 2014 0.0124 0.0148 0.0124 0.0148 5,251 +0.00(+0.00%)
Sep 02, 2014 0.0120 0.0148 0.0120 0.0148 55,500 +0.00(+3.50%)
Aug 28, 2014 0.0143 0.0143 0.0143 0 +0.00(+0.00%)
Aug 27, 2014 0.0149 0.0149 0.0143 0.0143 2,000 +0.00(+0.70%)
Aug 26, 2014 0.0149 0.0149 0.0142 0.0142 29,665 +0.00(+11.81%)
Aug 25, 2014 0.0127 0.0128 0.0112 0.0127 116,960 -0.00(-0.78%)
Aug 22, 2014 0.0120 0.0120 0.0120 0.0128 153,000 +0.00(+6.67%)
Aug 21, 2014 0.0115 0.0115 0.0120 682,240 +0.00(+4.35%)
Aug 20, 2014 0.0095 0.0131 0.0095 0.0115 577,380 -0.00(-9.45%)
Aug 19, 2014 0.0127 0.0128 0.0127 0.0127 360,000 -0.00(-17.53%)
Aug 18, 2014 0.0135 0.0135 0.0123 0.0154 833,430 +0.00(+37.50%)
Aug 15, 2014 0.0130 0.0130 0.0109 0.0112 313,900 -0.00(-0.88%)
Aug 14, 2014 0.0126 0.0113 0.0113 240,000 -0.00(-24.67%)
Aug 13, 2014 0.0153 0.0150 0.0150 250,300 +0.00(+0.00%)
Aug 12, 2014 0.0124 0.0152 0.0124 0.0150 90,000 +0.00(+19.05%)
Aug 11, 2014 0.0150 0.0150 0.0120 0.0126 168,300 -0.00(-20.25%)
Aug 08, 2014 0.0140 0.0158 0.0140 0.0158 120,606 +0.00(+10.49%)
Aug 07, 2014 0.0136 0.0143 0.0121 0.0143 32,500 +0.00(+2.88%)
Aug 06, 2014 0.0139 0.0139 0.0139 0.0139 1,000 -0.00(-4.14%)
Aug 05, 2014 0.0160 0.0170 0.0122 0.0145 217,700 -0.00(-5.84%)
Aug 04, 2014 0.0120 0.0154 0.0120 0.0154 248,000 +0.00(+14.07%)
Aug 01, 2014 0.0113 0.0135 0.0113 0.0135 100,000 -0.00(-6.90%)
Jul 31, 2014 0.0144 0.0150 0.0108 0.0145 723,811 -0.00(-5.84%)
Jul 30, 2014 0.0143 0.0154 0.0142 0.0154 168,000 -0.00(-3.14%)
Jul 29, 2014 0.0145 0.0163 0.0141 0.0159 674,708 +0.00(+9.66%)
Jul 28, 2014 0.0145 0.0145 0.0145 0.0145 88,200 -0.00(-10.49%)
Jul 25, 2014 0.0150 0.0164 0.0150 0.0162 227,191 +0.00(+8.00%)
Jul 24, 2014 0.0122 0.0150 0.0122 0.0150 132,161 +0.00(+7.91%)
Jul 23, 2014 0.0139 0.0139 0.0139 0.0139 7,000 +0.00(+13.93%)
Jul 21, 2014 0.0122 0.0122 0.0122 0 +0.00(+1.67%)
Jul 18, 2014 0.0122 0.0122 0.0117 0.0120 93,795 -0.00(-9.09%)
Jul 16, 2014 0.0132 0.0132 0.0132 0 +0.00(+7.32%)
Jul 15, 2014 0.0129 0.0129 0.0111 0.0123 143,509 +0.00(+10.81%)
Jul 14, 2014 0.0112 0.0120 0.0108 0.0111 175,000 -0.00(-7.50%)
Jul 11, 2014 0.0113 0.0129 0.0113 0.0120 534,604 -0.00(-11.11%)
Jul 10, 2014 0.0031 0.0139 0.0031 0.0135 247,952 -0.00(-10.60%)
Jul 09, 2014 0.0132 0.0151 0.0132 0.0151 84,900 -0.00(-5.03%)
Jul 08, 2014 0.0170 0.0170 0.0152 0.0159 25,948 +0.00(+0.00%)
Jul 07, 2014 0.0125 0.0162 0.0125 0.0159 528,436 +0.00(+8.16%)
Jul 02, 2014 0.0147 0.0147 0.0147 0 +0.00(+0.68%)
Jun 30, 2014 0.0146 0.0146 0.0146 0 +0.00(+4.29%)
Jun 27, 2014 0.0140 0.0140 0.0139 0.0140 128,904 -0.00(-8.50%)
Jun 26, 2014 0.0158 0.0158 0.0137 0.0153 53,074 -0.00(-3.16%)
Jun 25, 2014 0.0150 0.0158 0.0150 0.0158 79,000 +0.00(+1.94%)
Jun 24, 2014 0.0118 0.0155 0.0117 0.0155 485,292 +0.00(+4.03%)
Jun 23, 2014 0.0134 0.0149 0.0109 0.0149 243,666 +0.00(+12.88%)
Jun 20, 2014 0.0129 0.0132 0.0112 0.0132 19,800 +0.00(+2.33%)
Jun 19, 2014 0.0129 0.0129 0.0129 0.0129 14,000 +0.00(+17.27%)
Jun 18, 2014 0.0116 0.0125 0.0106 0.0110 462,300 -0.00(-12.00%)
Jun 17, 2014 0.0112 0.0125 0.0112 0.0125 31,000 +0.00(+1.63%)
Jun 16, 2014 0.0130 0.0139 0.0102 0.0123 674,357 -0.00(-5.38%)
Jun 13, 2014 0.0139 0.0139 0.0127 0.0130 189,500 -0.00(-9.09%)
Jun 12, 2014 0.0145 0.0153 0.0125 0.0143 188,010 -0.00(-0.69%)
Jun 11, 2014 0.0147 0.0147 0.0124 0.0144 62,209 -0.00(-2.04%)
Jun 10, 2014 0.0100 0.0154 0.0100 0.0147 229,000 -0.00(-8.13%)
Jun 06, 2014 0.0121 0.0160 0.0116 0.0160 811,000 +0.00(+36.75%)
Jun 05, 2014 0.0122 0.0122 0.0116 0.0117 290,091 -0.00(-5.65%)
Jun 04, 2014 0.0141 0.0141 0.0105 0.0124 713,900 -0.00(-16.22%)
Jun 03, 2014 0.0160 0.0168 0.0130 0.0148 1,046,859 -0.00(-1.99%)
Jun 02, 2014 0.0110 0.0174 0.0110 0.0151 2,546,517 +0.00(+24.79%)
May 30, 2014 0.0119 0.0159 0.0102 0.0121 2,486,217 +0.00(+21.00%)
May 29, 2014 0.0100 0.0120 0.0100 0.0100 268,523 +0.00(+7.53%)
May 28, 2014 0.0100 0.0100 0.0093 0.0093 194,500 -0.00(-6.06%)
May 23, 2014 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
May 22, 2014 0.0099 0.0099 0.0092 0.0099 119,000 +0.00(+0.00%)
May 21, 2014 0.0099 0.0099 0.0099 0.0099 265,000 +0.00(+12.50%)
May 20, 2014 0.0096 0.0099 0.0088 0.0088 80,700 -0.00(-11.11%)
May 19, 2014 0.0100 0.0100 0.0082 0.0099 451,344 +0.00(+22.22%)
May 16, 2014 0.0090 0.0100 0.0081 0.0081 100,250 +0.00(+0.00%)
May 15, 2014 0.0082 0.0082 0.0081 0.0081 28,602 -0.00(-10.00%)
May 14, 2014 0.0080 0.0090 0.0080 0.0090 329,800 +0.00(+0.00%)
May 13, 2014 0.0080 0.0090 0.0080 0.0090 306,000 +0.00(+26.76%)
May 09, 2014 0.0071 0.0071 0.0071 0 -0.00(-29.00%)
May 08, 2014 0.0100 0.0100 0.0078 0.0100 17,100 +0.00(+17.65%)
May 07, 2014 0.0075 0.0085 0.0075 0.0085 32,500 +0.00(+13.33%)
May 06, 2014 0.0075 0.0075 0.0075 0.0075 5,250 +0.00(+0.00%)
May 05, 2014 0.0080 0.0080 0.0075 0.0075 85,000 -0.00(-3.85%)
May 02, 2014 0.0078 0.0078 0.0078 0.0078 39,840 -0.00(-2.50%)
May 01, 2014 0.0075 0.0080 0.0075 0.0080 56,000 +0.00(+0.00%)
Apr 30, 2014 0.0080 0.0080 0.0080 0.0080 161,500 +0.00(+0.00%)
Apr 29, 2014 0.0080 0.0080 0.0080 0.0080 65,666 -0.00(-5.88%)
Apr 28, 2014 0.0073 0.0085 0.0073 0.0085 425,600 +0.00(+32.81%)
Apr 25, 2014 0.0064 0.0064 0.0064 0.0064 6,000 +0.00(+0.00%)
Apr 24, 2014 0.0064 0.0064 0.0064 0.0064 2,000 -0.00(-27.27%)
Apr 23, 2014 0.0088 0.0088 0.0088 0.0088 11,136 +0.00(+39.68%)
Apr 22, 2014 0.0063 0.0063 0.0063 0.0063 45,500 +0.00(+0.00%)
Apr 21, 2014 0.0093 0.0093 0.0063 0.0063 266,700 -0.00(-32.26%)
Apr 17, 2014 0.0093 0.0093 0.0093 0 +0.00(+5.68%)
Apr 16, 2014 0.0070 0.0088 0.0065 0.0088 80,500 +0.00(+10.00%)
Apr 15, 2014 0.0079 0.0080 0.0079 0.0080 69,800 -0.00(-8.05%)
Apr 14, 2014 0.0090 0.0090 0.0064 0.0087 19,400 -0.00(-1.14%)
Apr 11, 2014 0.0087 0.0088 0.0069 0.0088 0 +0.00(+23.94%)
Apr 10, 2014 0.0083 0.0085 0.0071 0.0071 720,260 +0.00(+20.34%)
Apr 09, 2014 0.0086 0.0086 0.0059 0.0059 55,490 -0.00(-32.18%)
Apr 08, 2014 0.0051 0.0087 0.0050 0.0087 191,500 +0.00(+20.83%)
Apr 07, 2014 0.0058 0.0072 0.0045 0.0072 437,800 -0.00(-4.00%)
Apr 04, 2014 0.0075 0.0075 0.0033 0.0075 0 +0.00(+47.06%)
Apr 03, 2014 0.0051 0.0051 0.0051 0.0051 21,100 +0.00(+2.00%)
Apr 02, 2014 0.0054 0.0075 0.0050 0.0050 214,517 +0.00(+0.00%)
Apr 01, 2014 0.0065 0.0065 0.0035 0.0050 268,500 -0.00(-27.54%)
Mar 28, 2014 0.0069 0.0069 0.0069 0.0069 0 +0.00(+38.00%)
Mar 27, 2014 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-26.47%)
Mar 26, 2014 0.0068 0.0068 0.0050 0.0068 124,849 +0.00(+15.25%)
Mar 25, 2014 0.0050 0.0059 0.0050 0.0059 484,351 +0.00(+18.00%)
Mar 24, 2014 0.0055 0.0059 0.0050 0.0050 388,500 +0.00(+51.52%)
Mar 20, 2014 0.0033 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Mar 19, 2014 0.0032 0.0033 0.0032 0.0033 37,200 +0.00(+10.00%)
Mar 18, 2014 0.0030 0.0030 0.0030 0.0030 16,000 +0.00(+0.00%)
Mar 17, 2014 0.0031 0.0031 0.0030 0.0030 306,000 -0.00(-3.23%)
Mar 14, 2014 0.0031 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Mar 11, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 10, 2014 0.0030 0.0030 0.0030 0.0030 1,000 +0.00(+0.00%)
Mar 06, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 05, 2014 0.0037 0.0037 0.0030 0.0030 179,798 -0.00(-18.92%)
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.