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 (%)
Mar 29, 2018 0.0297 0.0297 0.0297 0 -0.00(-9.74%)
Mar 28, 2018 0.0351 0.0351 0.0280 0.0330 429,446 -0.00(-4.93%)
Mar 27, 2018 0.0360 0.0360 0.0307 0.0347 210,750 -0.00(-0.97%)
Mar 26, 2018 0.0310 0.0359 0.0310 0.0350 54,300 -0.00(-2.78%)
Mar 23, 2018 0.0360 0.0360 0.0330 0.0360 341,050 +0.00(+4.65%)
Mar 22, 2018 0.0345 0.0345 0.0317 0.0344 115,290 -0.00(-0.29%)
Mar 21, 2018 0.0327 0.0385 0.0324 0.0345 146,944 -0.00(-1.15%)
Mar 20, 2018 0.0348 0.0349 0.0301 0.0349 351,271 +0.00(+0.00%)
Mar 19, 2018 0.0301 0.0370 0.0301 0.0349 670,429 +0.00(+5.76%)
Mar 16, 2018 0.0265 0.0330 0.0265 0.0330 228,100 +0.00(+0.00%)
Mar 15, 2018 0.0348 0.0350 0.0278 0.0330 288,600 -0.00(-5.44%)
Mar 14, 2018 0.0379 0.0380 0.0305 0.0349 484,238 -0.00(-5.16%)
Mar 13, 2018 0.0383 0.0383 0.0311 0.0368 188,384 +0.00(+4.10%)
Mar 12, 2018 0.0377 0.0390 0.0350 0.0353 416,729 -0.00(-4.41%)
Mar 09, 2018 0.0388 0.0388 0.0330 0.0370 315,678 -0.00(-4.69%)
Mar 08, 2018 0.0368 0.0388 0.0335 0.0388 1,228,950 +0.00(+0.00%)
Mar 07, 2018 0.0352 0.0407 0.0352 0.0388 540,719 -0.00(-3.00%)
Mar 06, 2018 0.0389 0.0407 0.0365 0.0400 245,239 +0.00(+2.83%)
Mar 05, 2018 0.0430 0.0469 0.0362 0.0389 483,873 -0.00(-6.49%)
Mar 02, 2018 0.0390 0.0416 0.0353 0.0416 366,818 +0.00(+6.67%)
Mar 01, 2018 0.0424 0.0424 0.0352 0.0390 1,137,169 -0.00(-7.80%)
Feb 28, 2018 0.0430 0.0580 0.0381 0.0423 5,816,328 +0.01(+15.89%)
Feb 27, 2018 0.0390 0.0390 0.0341 0.0365 504,590 -0.00(-10.98%)
Feb 26, 2018 0.0370 0.0420 0.0340 0.0410 638,605 -0.00(-2.38%)
Feb 23, 2018 0.0301 0.0420 0.0300 0.0420 872,675 +0.00(+3.70%)
Feb 22, 2018 0.0348 0.0420 0.0320 0.0405 1,112,942 +0.01(+30.65%)
Feb 21, 2018 0.0380 0.0380 0.0310 0.0310 1,077,945 -0.01(-17.55%)
Feb 20, 2018 0.0399 0.0405 0.0371 0.0376 428,820 -0.00(-5.76%)
Feb 16, 2018 0.0399 0.0399 0.0399 0 +0.00(+0.50%)
Feb 15, 2018 0.0415 0.0415 0.0370 0.0397 392,575 -0.00(-2.60%)
Feb 14, 2018 0.0430 0.0450 0.0372 0.0408 850,737 -0.00(-2.95%)
Feb 13, 2018 0.0370 0.0450 0.0360 0.0420 1,366,153 +0.01(+16.67%)
Feb 12, 2018 0.0347 0.0380 0.0330 0.0360 520,836 +0.00(+9.09%)
Feb 09, 2018 0.0353 0.0353 0.0313 0.0330 367,779 -0.00(-2.94%)
Feb 08, 2018 0.0337 0.0379 0.0312 0.0340 411,425 +0.00(+6.25%)
Feb 07, 2018 0.0291 0.0319 0.0291 0.0320 171,152 +0.00(+0.85%)
Feb 06, 2018 0.0320 0.0335 0.0293 0.0317 274,419 -0.00(-0.84%)
Feb 05, 2018 0.0333 0.0333 0.0287 0.0320 431,403 +0.00(+0.00%)
Feb 02, 2018 0.0345 0.0385 0.0304 0.0320 663,960 -0.01(-15.79%)
Feb 01, 2018 0.0397 0.0415 0.0350 0.0380 756,325 -0.00(-4.76%)
Jan 31, 2018 0.0440 0.0440 0.0368 0.0399 2,074,935 +0.00(+0.00%)
Jan 30, 2018 0.0325 0.0425 0.0325 0.0399 2,101,151 +0.01(+18.26%)
Jan 29, 2018 0.0288 0.0350 0.0288 0.0337 602,365 +0.00(+9.55%)
Jan 26, 2018 0.0322 0.0322 0.0290 0.0308 233,688 -0.00(-3.45%)
Jan 25, 2018 0.0323 0.0350 0.0284 0.0319 608,342 -0.00(-0.93%)
Jan 24, 2018 0.0295 0.0323 0.0261 0.0322 527,320 +0.01(+19.26%)
Jan 23, 2018 0.0258 0.0300 0.0258 0.0270 411,237 -0.00(-8.51%)
Jan 22, 2018 0.0299 0.0300 0.0250 0.0295 1,191,747 -0.00(-1.63%)
Jan 19, 2018 0.0325 0.0329 0.0280 0.0300 725,546 -0.00(-8.14%)
Jan 18, 2018 0.0299 0.0330 0.0263 0.0327 1,142,125 +0.00(+9.60%)
Jan 17, 2018 0.0319 0.0320 0.0259 0.0298 262,900 -0.00(-7.22%)
Jan 16, 2018 0.0333 0.0333 0.0289 0.0321 202,897 +0.00(+10.76%)
Jan 12, 2018 0.0290 0.0290 0.0290 0 +0.00(+3.20%)
Jan 11, 2018 0.0350 0.0350 0.0281 0.0281 1,788,654 -0.01(-19.02%)
Jan 10, 2018 0.0291 0.0347 0.0290 0.0347 489,351 -0.00(-0.57%)
Jan 09, 2018 0.0373 0.0373 0.0300 0.0349 753,474 -0.00(-6.43%)
Jan 08, 2018 0.0360 0.0400 0.0340 0.0373 1,163,765 +0.00(+9.71%)
Jan 05, 2018 0.0362 0.0362 0.0269 0.0340 3,411,155 +0.00(+9.32%)
Jan 04, 2018 0.0300 0.0367 0.0291 0.0311 3,242,697 +0.00(+16.65%)
Jan 03, 2018 0.0300 0.0300 0.0221 0.0267 1,375,174 -0.00(-11.72%)
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.