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 (%)
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%)
Mar 04, 2014 0.0037 0.0037 0.0037 0.0037 1,000 +0.00(+0.00%)
Feb 28, 2014 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Feb 26, 2014 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Feb 24, 2014 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
Feb 21, 2014 0.0037 0.0037 0.0037 0.0037 0 -0.00(-46.38%)
Feb 19, 2014 0.0069 0.0069 0.0069 0.0069 0 +0.00(+97.14%)
Feb 18, 2014 0.0035 0.0035 0.0035 0.0035 200 +0.00(+0.00%)
Feb 14, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Feb 13, 2014 0.0035 0.0035 0.0035 0.0035 1,000 +0.00(+0.00%)
Feb 12, 2014 0.0035 0.0035 0.0035 0.0035 5,000 +0.00(+16.67%)
Feb 11, 2014 0.0075 0.0075 0.0030 0.0030 602,300 -0.00(-49.15%)
Feb 10, 2014 0.0058 0.0059 0.0058 0.0059 220,000 +0.00(+68.57%)
Feb 07, 2014 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Feb 06, 2014 0.0035 0.0035 0.0035 0.0035 40,000 -0.00(-12.50%)
Feb 03, 2014 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 30, 2014 0.0040 0.0040 0.0040 0.0040 0 -0.00(-31.03%)
Jan 29, 2014 0.0058 0.0058 0.0058 0.0058 4,500 +0.00(+65.71%)
Jan 28, 2014 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Jan 27, 2014 0.0035 0.0035 0.0035 0.0035 5,000 -0.00(-41.67%)
Jan 23, 2014 0.0060 0.0060 0.0060 0 +0.00(+71.43%)
Jan 22, 2014 0.0035 0.0035 0.0035 0.0035 160,000 +0.00(+0.00%)
Jan 21, 2014 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-30.00%)
Jan 17, 2014 0.0050 0.0050 0.0050 0 +0.00(+42.86%)
Jan 16, 2014 0.0035 0.0035 0.0035 0.0035 62,500 -0.00(-50.00%)
Jan 15, 2014 0.0060 0.0080 0.0035 0.0070 120,260 +0.00(+16.67%)
Jan 14, 2014 0.0038 0.0060 0.0038 0.0060 471,259 +0.00(+57.89%)
Jan 10, 2014 0.0038 0.0038 0.0038 0 -0.00(-13.64%)
Jan 09, 2014 0.0030 0.0044 0.0030 0.0044 259,501 +0.00(+51.72%)
Jan 07, 2014 0.0029 0.0029 0.0029 0 +0.00(+11.54%)
Jan 03, 2014 0.0026 0.0026 0.0026 0 -0.00(-35.00%)
Dec 31, 2013 0.0040 0.0040 0.0040 0 +0.00(+122.22%)
Dec 30, 2013 0.0018 0.0018 0.0018 0.0018 800 +0.00(+5.88%)
Dec 27, 2013 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
Dec 26, 2013 0.0017 0.0017 0.0017 0.0017 4,000 -0.00(-5.56%)
Dec 23, 2013 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Dec 20, 2013 0.0017 0.0017 0.0017 0.0017 1,800 +0.00(+0.00%)
Dec 19, 2013 0.0017 0.0017 0.0017 0.0017 51,000 -0.00(-43.33%)
Dec 18, 2013 0.0030 0.0030 0.0030 0.0030 25,000 +0.00(+66.67%)
Dec 17, 2013 0.0018 0.0018 0.0018 0.0018 33,600 -0.00(-10.00%)
Dec 16, 2013 0.0025 0.0026 0.0020 0.0020 1,090,000 -0.00(-23.08%)
Dec 13, 2013 0.0035 0.0040 0.0026 0.0026 0 -0.00(-25.71%)
Dec 11, 2013 0.0035 0.0035 0.0035 0.0035 0 -0.00(-14.63%)
Dec 10, 2013 0.0032 0.0041 0.0032 0.0041 209,100 +0.00(+5.13%)
Dec 09, 2013 0.0039 0.0039 0.0030 0.0039 11,300 +0.00(+0.00%)
Dec 06, 2013 0.0027 0.0040 0.0022 0.0039 333,900 -0.00(-2.50%)
Dec 05, 2013 0.0027 0.0040 0.0027 0.0040 13,000 +0.00(+0.00%)
Dec 04, 2013 0.0030 0.0040 0.0030 0.0040 622,900 +0.00(+48.15%)
Dec 03, 2013 0.0028 0.0028 0.0027 0.0027 44,000 -0.00(-18.18%)
Dec 02, 2013 0.0033 0.0033 0.0033 0.0033 5,100 +0.00(+0.00%)
Nov 29, 2013 0.0033 0.0033 0.0033 0.0033 1,000 +0.00(+22.22%)
Nov 27, 2013 0.0027 0.0027 0.0027 0.0027 47,621 +0.00(+0.00%)
Nov 26, 2013 0.0027 0.0027 0.0027 0.0027 300 -0.00(-22.86%)
Nov 22, 2013 0.0035 0.0035 0.0035 0 +0.00(+40.00%)
Nov 21, 2013 0.0030 0.0035 0.0023 0.0025 205,350 -0.00(-21.88%)
Nov 20, 2013 0.0039 0.0039 0.0032 0.0032 285,000 -0.00(-21.95%)
Nov 19, 2013 0.0039 0.0041 0.0031 0.0041 131,211 +0.00(+36.67%)
Nov 18, 2013 0.0025 0.0040 0.0025 0.0030 2,581,039 +0.00(+87.50%)
Nov 15, 2013 0.0016 0.0016 0.0016 0.0016 6,000 +0.00(+0.00%)
Nov 13, 2013 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 12, 2013 0.0016 0.0016 0.0016 0.0016 9,000 +0.00(+0.00%)
Nov 08, 2013 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 06, 2013 0.0016 0.0016 0.0016 0 -0.00(-27.27%)
Nov 04, 2013 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Nov 01, 2013 0.0022 0.0022 0.0022 0.0022 10,000 +0.00(+0.00%)
Oct 30, 2013 0.0022 0.0022 0.0022 0 -0.00(-24.14%)
Oct 28, 2013 0.0029 0.0029 0.0029 0 +0.00(+31.82%)
Oct 25, 2013 0.0022 0.0022 0.0022 0.0022 5,000 +0.00(+0.00%)
Oct 23, 2013 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Oct 22, 2013 0.0022 0.0022 0.0022 0.0022 5,000 +0.00(+0.00%)
Oct 21, 2013 0.0022 0.0022 0.0022 0.0022 3,000 +0.00(+0.00%)
Oct 16, 2013 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Oct 15, 2013 0.0022 0.0022 0.0022 0.0022 28,000 +0.00(+0.00%)
Oct 14, 2013 0.0030 0.0030 0.0022 0.0022 111,373 -0.00(-12.00%)
Oct 11, 2013 0.0025 0.0025 0.0025 0.0025 12,000 -0.00(-16.67%)
Oct 10, 2013 0.0020 0.0030 0.0020 0.0030 500,000 +0.00(+50.00%)
Oct 08, 2013 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 03, 2013 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 01, 2013 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 27, 2013 0.0020 0.0031 0.0020 0.0020 177,100 +0.00(+5.26%)
Sep 26, 2013 0.0020 0.0020 0.0019 0.0019 38,500 +0.00(+0.00%)
Sep 25, 2013 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+0.00%)
Sep 24, 2013 0.0020 0.0020 0.0019 0.0019 91,000 -0.00(-5.00%)
Sep 23, 2013 0.0020 0.0020 0.0020 0.0020 7,000 -0.00(-20.00%)
Sep 19, 2013 0.0025 0.0025 0.0025 0 +0.00(+47.06%)
Sep 18, 2013 0.0017 0.0017 0.0017 0.0017 34,000 +0.00(+0.00%)
Sep 16, 2013 0.0017 0.0017 0.0017 0 -0.00(-32.00%)
Sep 12, 2013 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Sep 10, 2013 0.0020 0.0020 0.0020 0 -0.00(-13.04%)
Sep 06, 2013 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Sep 03, 2013 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Aug 29, 2013 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Aug 21, 2013 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Aug 20, 2013 0.0026 0.0026 0.0026 0.0026 1,300 -0.00(-3.70%)
Aug 15, 2013 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 14, 2013 0.0027 0.0027 0.0027 0.0027 10,000 +0.00(+3.85%)
Aug 09, 2013 0.0026 0.0026 0.0026 0 -0.00(-18.75%)
Aug 08, 2013 0.0032 0.0032 0.0032 0.0032 20,000 +0.00(+6.67%)
Aug 06, 2013 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Aug 01, 2013 0.0026 0.0026 0.0026 0 -0.00(-7.14%)
Jul 30, 2013 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jul 26, 2013 0.0030 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Jul 25, 2013 0.0050 0.0050 0.0026 0.0026 55,638 +0.00(+0.00%)
Jul 24, 2013 0.0040 0.0040 0.0026 0.0026 20,300 -0.00(-35.00%)
Jul 19, 2013 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 18, 2013 0.0040 0.0040 0.0040 0.0040 33,000 +0.00(+0.00%)
Jul 17, 2013 0.0070 0.0070 0.0040 0.0040 10,535 -0.00(-20.00%)
Jul 15, 2013 0.0050 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Jul 12, 2013 0.0050 0.0050 0.0040 0.0040 32,000 -0.00(-20.00%)
Jul 09, 2013 0.0050 0.0050 0.0050 0 -0.00(-27.54%)
Jul 08, 2013 0.0050 0.0069 0.0050 0.0069 84,500 -0.00(-8.00%)
Jul 05, 2013 0.0040 0.0075 0.0040 0.0075 73,688 +0.00(+1.35%)
Jul 03, 2013 0.0074 0.0074 0.0074 0.0074 1,900 +0.00(+85.00%)
Jul 02, 2013 0.0043 0.0044 0.0040 0.0040 77,000 -0.00(-46.67%)
Jul 01, 2013 0.0075 0.0075 0.0075 0.0075 7,000 +0.00(+87.50%)
Jun 28, 2013 0.0075 0.0075 0.0040 0.0040 153,835 -0.00(-46.67%)
Jun 27, 2013 0.0040 0.0094 0.0040 0.0075 813,155 +0.00(+87.50%)
Jun 26, 2013 0.0030 0.0040 0.0030 0.0040 42,000 +0.00(+60.00%)
Jun 25, 2013 0.0038 0.0040 0.0025 0.0025 29,999 -0.00(-37.50%)
Jun 24, 2013 0.0034 0.0040 0.0031 0.0040 248,667 +0.00(+0.00%)
Jun 21, 2013 0.0045 0.0050 0.0030 0.0040 705,401 -0.00(-16.67%)
Jun 20, 2013 0.0045 0.0075 0.0035 0.0048 3,561,067 +0.00(+269.23%)
Jun 19, 2013 0.0013 0.0013 0.0013 0.0013 800 +0.00(+8.33%)
Jun 17, 2013 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jun 13, 2013 0.0010 0.0010 0.0010 0.0010 0 -0.00(-50.00%)
Jun 10, 2013 0.0020 0.0020 0.0020 0.0020 0 -0.00(-31.03%)
Jun 07, 2013 0.0030 0.0030 0.0029 0.0029 102,600 -0.00(-27.50%)
Jun 05, 2013 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Jun 03, 2013 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
May 30, 2013 0.0040 0.0040 0.0040 0.0040 0 +0.00(+42.86%)
May 29, 2013 0.0023 0.0030 0.0023 0.0028 355,919 +0.00(+21.74%)
May 28, 2013 0.0023 0.0023 0.0023 0.0023 8,500 +0.00(+9.52%)
May 23, 2013 0.0021 0.0021 0.0021 0 +0.00(+10.53%)
May 22, 2013 0.0015 0.0019 0.0015 0.0019 165,333 +0.00(+26.67%)
May 21, 2013 0.0018 0.0018 0.0015 0.0015 900 -0.00(-16.67%)
May 20, 2013 0.0014 0.0018 0.0014 0.0018 158,000 +0.00(+80.00%)
May 16, 2013 0.0010 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
May 14, 2013 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 13, 2013 0.0009 0.0009 0.0009 0.0009 600 +0.00(+0.00%)
May 09, 2013 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 08, 2013 0.0006 0.0009 0.0006 0.0009 7,000 +0.00(+0.00%)
May 06, 2013 0.0009 0.0009 0.0009 0 +0.00(+50.00%)
May 03, 2013 0.0006 0.0006 0.0006 0.0006 7,200 -0.00(-14.29%)
May 02, 2013 0.0007 0.0007 0.0007 0.0007 500 +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.