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

Turner Valley Oil & Gas Inc (OP: TVOG )

0.0001 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 29, 2022 0.0110 0.0110 0.0082 0.0089 105,000 +0.00(+7.23%)
Apr 28, 2022 0.0100 0.0100 0.0083 0.0083 11,350 -0.00(-17.00%)
Apr 27, 2022 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-7.41%)
Apr 26, 2022 0.0100 0.0108 0.0100 0.0108 2,750 -0.00(-6.09%)
Apr 25, 2022 0.0110 0.0120 0.0110 0.0115 33,500 +0.00(+4.55%)
Apr 22, 2022 0.0120 0.0120 0.0105 0.0110 247,949 +0.00(+0.00%)
Apr 21, 2022 0.0110 0.0135 0.0110 0.0110 1,165,199 -0.00(-21.43%)
Apr 20, 2022 0.0110 0.0140 0.0110 0.0140 281,350 +0.00(+27.27%)
Apr 19, 2022 0.0140 0.0140 0.0110 0.0110 148,979 -0.00(-12.00%)
Apr 18, 2022 0.0143 0.0145 0.0110 0.0125 1,660,995 -0.00(-5.30%)
Apr 14, 2022 0.0095 0.0145 0.0095 0.0132 1,092,924 +0.01(+62.96%)
Apr 13, 2022 0.0094 0.0094 0.0081 0.0081 230,025 -0.00(-13.83%)
Apr 12, 2022 0.0094 0.0094 0.0094 0.0094 9,005 +0.00(+1.08%)
Apr 11, 2022 0.0093 0.0096 0.0093 0.0093 272,685 -0.00(-1.06%)
Apr 08, 2022 0.0094 0.0094 0.0094 0.0094 15,000 +0.00(+34.29%)
Apr 07, 2022 0.0096 0.0096 0.0070 0.0070 522,000 -0.00(-14.63%)
Apr 05, 2022 0.0082 75 -0.00(-18.00%)
Apr 01, 2022 0.0100 0 +0.00(+23.46%)
Mar 30, 2022 0.0081 0 +0.00(+0.00%)
Mar 29, 2022 0.0094 0.0094 0.0081 0.0081 7,560 -0.00(-6.90%)
Mar 25, 2022 0.0087 0 +0.00(+0.00%)
Mar 24, 2022 0.0087 0.0087 0.0087 0.0087 6,000 -0.00(-18.69%)
Mar 23, 2022 0.0098 0.0107 0.0098 0.0107 11,000 +0.00(+9.18%)
Mar 22, 2022 0.0107 0.0107 0.0098 0.0098 771,982 -0.00(-7.55%)
Mar 21, 2022 0.0106 0.0110 0.0106 0.0106 6,336 -0.00(-3.64%)
Mar 18, 2022 0.0096 0.0110 0.0096 0.0110 499,845 +0.00(+20.88%)
Mar 15, 2022 0.0091 0 +0.00(+0.00%)
Mar 14, 2022 0.0095 0.0095 0.0091 0.0091 58,995 -0.00(-5.21%)
Mar 11, 2022 0.0096 0.0096 0.0096 0.0096 164,400 +0.00(+1.05%)
Mar 09, 2022 0.0095 0 -0.00(-13.64%)
Mar 08, 2022 0.0111 0.0111 0.0110 0.0110 50,000 +0.00(+19.57%)
Mar 07, 2022 0.0111 0.0111 0.0092 0.0092 300,500 -0.00(-17.12%)
Mar 04, 2022 0.0092 0.0111 0.0092 0.0111 6,600 +0.00(+9.90%)
Mar 02, 2022 0.0101 0 +0.00(+12.22%)
Mar 01, 2022 0.0110 0.0110 0.0090 0.0090 17,000 -0.00(-18.18%)
Feb 28, 2022 0.0110 0.0110 0.0110 0.0110 2,000 +0.00(+0.00%)
Feb 25, 2022 0.0110 0.0110 0.0110 0.0110 130,000 +0.00(+3.77%)
Feb 24, 2022 0.0101 0.0110 0.0100 0.0106 627,000 +0.00(+21.84%)
Feb 23, 2022 0.0100 0.0100 0.0087 0.0087 506,850 -0.00(-16.35%)
Feb 22, 2022 0.0104 0.0104 0.0104 0.0104 11,011 +0.00(+4.00%)
Feb 18, 2022 0.0100 0 +0.00(+14.94%)
Feb 15, 2022 0.0087 0 -0.00(-1.14%)
Feb 14, 2022 0.0088 0.0088 0.0088 0.0088 100,000 +0.00(+1.15%)
Feb 11, 2022 0.0087 0.0087 0.0087 0.0087 5,000 -0.00(-16.35%)
Feb 10, 2022 0.0085 0.0104 0.0085 0.0104 5,101 +0.00(+0.00%)
Feb 09, 2022 0.0110 0.0110 0.0104 0.0104 13,000 +0.00(+10.64%)
Feb 08, 2022 0.0094 0.0104 0.0094 0.0094 313,016 -0.00(-8.74%)
Feb 07, 2022 0.0095 0.0103 0.0095 0.0103 160,000 +0.00(+9.57%)
Feb 04, 2022 0.0095 0.0095 0.0094 0.0094 42,385 -0.00(-1.05%)
Feb 02, 2022 0.0095 0.0095 0.0095 0.0095 1,000 +0.00(+17.28%)
Feb 01, 2022 0.0080 0.0082 0.0062 0.0081 396,079 -0.00(-8.99%)
Jan 31, 2022 0.0089 0.0089 0.0089 0.0089 300 -0.00(-2.20%)
Jan 27, 2022 0.0091 0 +0.00(+5.81%)
Jan 26, 2022 0.0096 0.0096 0.0086 0.0086 20,120 -0.00(-9.47%)
Jan 25, 2022 0.0084 0.0095 0.0084 0.0095 136,947 +0.00(+30.14%)
Jan 24, 2022 0.0073 0.0084 0.0073 0.0073 26,000 +0.00(+21.67%)
Jan 21, 2022 0.0090 0.0100 0.0060 0.0060 300,000 -0.00(-42.31%)
Jan 20, 2022 0.0100 0.0104 0.0100 0.0104 550 +0.00(+0.00%)
Jan 19, 2022 0.0104 0.0104 0.0104 0.0104 100 +0.00(+4.00%)
Jan 18, 2022 0.0094 0.0104 0.0058 0.0100 595,000 -0.00(-0.99%)
Jan 14, 2022 0.0101 0 +0.00(+40.28%)
Jan 13, 2022 0.0088 0.0104 0.0072 0.0072 99,001 -0.00(-18.18%)
Jan 12, 2022 0.0088 0.0088 0.0088 0.0088 163,000 +0.00(+0.00%)
Jan 11, 2022 0.0090 0.0090 0.0072 0.0088 60,900 +0.00(+17.33%)
Jan 10, 2022 0.0104 0.0104 0.0073 0.0075 36,140 -0.00(-12.79%)
Jan 07, 2022 0.0074 0.0086 0.0073 0.0086 140,000 -0.00(-14.00%)
Jan 06, 2022 0.0098 0.0100 0.0090 0.0100 37,800 +0.00(+35.14%)
Jan 05, 2022 0.0062 0.0110 0.0062 0.0074 328,616 -0.00(-17.78%)
Jan 04, 2022 0.0068 0.0110 0.0057 0.0090 507,713 +0.00(+30.43%)
Jan 03, 2022 0.0100 0.0170 0.0065 0.0069 5,081,454 -0.00(-5.48%)
Dec 31, 2021 0.0038 0.0073 0.0031 0.0073 785,974 +0.00(+87.18%)
Dec 30, 2021 0.0038 0.0039 0.0038 0.0039 114,300 +0.00(+2.63%)
Dec 29, 2021 0.0038 0.0038 0.0038 0.0038 7,600 +0.00(+0.00%)
Dec 28, 2021 0.0038 0.0038 0.0038 0.0038 135,132 +0.00(+0.00%)
Dec 27, 2021 0.0038 0.0040 0.0038 0.0038 282,100 -0.00(-11.63%)
Dec 23, 2021 0.0041 0.0043 0.0041 0.0043 14,424 +0.00(+0.00%)
Dec 21, 2021 0.0043 0.0043 0.0043 0 +0.00(+10.26%)
Dec 20, 2021 0.0040 0.0040 0.0035 0.0039 505,047 -0.00(-4.88%)
Dec 17, 2021 0.0041 0.0041 0.0041 0.0041 100 +0.00(+17.14%)
Dec 15, 2021 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Dec 14, 2021 0.0036 0.0040 0.0036 0.0040 11,000 +0.00(+0.00%)
Dec 10, 2021 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Dec 09, 2021 0.0039 0.0039 0.0035 0.0035 118,961 -0.00(-22.22%)
Dec 08, 2021 0.0040 0.0045 0.0040 0.0045 157,500 +0.00(+0.00%)
Dec 07, 2021 0.0045 0.0050 0.0045 0.0045 95,000 +0.00(+12.50%)
Dec 06, 2021 0.0040 0.0045 0.0040 0.0040 610,000 -0.00(-14.89%)
Dec 02, 2021 0.0047 0.0047 0.0047 0 -0.00(-2.08%)
Nov 30, 2021 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Nov 29, 2021 0.0054 0.0057 0.0048 0.0048 115,998 -0.00(-20.00%)
Nov 26, 2021 0.0052 0.0063 0.0046 0.0060 120,944 +0.00(+25.00%)
Nov 24, 2021 0.0073 0.0073 0.0048 0.0048 91,000 -0.00(-5.88%)
Nov 23, 2021 0.0045 0.0059 0.0045 0.0051 8,108 -0.00(-26.09%)
Nov 22, 2021 0.0060 0.0069 0.0060 0.0069 920 +0.00(+35.29%)
Nov 19, 2021 0.0058 0.0074 0.0047 0.0051 156,700 +0.00(+8.51%)
Nov 18, 2021 0.0059 0.0059 0.0047 0.0047 78,040 -0.00(-21.67%)
Nov 17, 2021 0.0053 0.0060 0.0053 0.0060 18,048 -0.00(-4.76%)
Nov 16, 2021 0.0053 0.0063 0.0053 0.0063 81,598 +0.00(+23.53%)
Nov 12, 2021 0.0051 0.0051 0.0051 54 -0.00(-26.09%)
Nov 11, 2021 0.0069 0.0069 0.0069 0.0069 69,813 +0.00(+35.29%)
Nov 09, 2021 0.0062 0.0063 0.0045 0.0051 184,605 -0.00(-1.92%)
Nov 08, 2021 0.0052 0.0052 0.0052 0.0052 3,012 -0.00(-16.13%)
Nov 05, 2021 0.0070 0.0070 0.0044 0.0062 580,831 -0.00(-12.68%)
Nov 04, 2021 0.0071 0.0071 0.0071 0.0071 900 +0.00(+0.00%)
Nov 03, 2021 0.0070 0.0071 0.0070 0.0071 88,316 -0.00(-4.05%)
Nov 02, 2021 0.0074 0.0074 0.0074 0.0074 6,823 +0.00(+23.33%)
Nov 01, 2021 0.0073 0.0068 0.0060 0.0060 62,000 -0.00(-11.76%)
Oct 29, 2021 0.0065 0.0070 0.0065 0.0068 162,600 +0.00(+19.30%)
Oct 28, 2021 0.0057 0.0057 0.0057 0.0057 505 -0.00(-6.56%)
Oct 27, 2021 0.0064 0.0071 0.0055 0.0061 104,377 -0.00(-8.96%)
Oct 26, 2021 0.0064 0.0067 0.0067 1,612 -0.00(-17.28%)
Oct 25, 2021 0.0081 0.0081 0.0081 0.0081 25,000 +0.00(+20.90%)
Oct 22, 2021 0.0081 0.0081 0.0067 0.0067 107,410 -0.00(-10.67%)
Oct 21, 2021 0.0058 0.0075 0.0058 0.0075 125,200 +0.00(+0.00%)
Oct 20, 2021 0.0075 0.0078 0.0066 0.0075 239,700 -0.00(-3.85%)
Oct 19, 2021 0.0065 0.0080 0.0065 0.0078 34,148 +0.00(+47.17%)
Oct 18, 2021 0.0082 0.0082 0.0053 0.0053 389,678 -0.00(-33.75%)
Oct 15, 2021 0.0080 0.0080 0.0080 0.0080 255,247 +0.00(+0.00%)
Oct 14, 2021 0.0074 0.0082 0.0074 0.0080 4,300 -0.00(-2.44%)
Oct 13, 2021 0.0082 0.0082 0.0082 0.0082 1,205 +0.00(+0.00%)
Oct 12, 2021 0.0082 0.0082 0.0082 0.0082 15,000 -0.00(-1.20%)
Oct 11, 2021 0.0082 0.0083 0.0080 0.0083 64,250 -0.00(-1.19%)
Oct 08, 2021 0.0085 0.0085 0.0084 0.0084 75,882 +0.00(+3.70%)
Oct 07, 2021 0.0083 0.0083 0.0081 0.0081 110,000 -0.00(-2.41%)
Oct 06, 2021 0.0083 0.0083 0.0080 0.0083 92,000 -0.00(-1.19%)
Oct 05, 2021 0.0084 0.0084 0.0084 0.0084 2,000 +0.00(+1.20%)
Oct 04, 2021 0.0085 0.0085 0.0083 0.0083 650,000 +0.00(+0.00%)
Oct 01, 2021 0.0086 0.0086 0.0083 0.0083 6,153 -0.00(-1.19%)
Sep 30, 2021 0.0084 0.0084 0.0084 0.0084 1,166 -0.00(-6.67%)
Sep 29, 2021 0.0090 0.0090 0.0080 0.0090 100,500 +0.00(+2.27%)
Sep 28, 2021 0.0095 0.0095 0.0079 0.0088 358,800 -0.00(-8.33%)
Sep 27, 2021 0.0090 0.0110 0.0090 0.0096 267,473 -0.00(-20.00%)
Sep 24, 2021 0.0120 0.0120 0.0120 0.0120 8,621 +0.00(+0.00%)
Sep 23, 2021 0.0133 0.0133 0.0120 0.0120 458,831 +0.00(+0.00%)
Sep 22, 2021 0.0130 0.0130 0.0120 0.0120 37,000 +0.00(+0.00%)
Sep 21, 2021 0.0110 0.0130 0.0100 0.0120 149,150 +0.00(+20.00%)
Sep 20, 2021 0.0100 0.0102 0.0100 0.0100 22,422 -0.00(-9.09%)
Sep 17, 2021 0.0100 0.0110 0.0090 0.0110 39,455 +0.00(+2.80%)
Sep 16, 2021 0.0100 0.0119 0.0100 0.0107 44,198 +0.00(+15.05%)
Sep 15, 2021 0.0070 0.0093 0.0069 0.0093 208,422 +0.00(+3.33%)
Sep 14, 2021 0.0070 0.0090 0.0070 0.0090 23,500 +0.00(+20.00%)
Sep 13, 2021 0.0093 0.0093 0.0075 0.0075 11,500 +0.00(+7.14%)
Sep 10, 2021 0.0070 0.0070 0.0070 0.0070 5,885 -0.00(-21.35%)
Sep 09, 2021 0.0081 0.0089 0.0081 0.0089 200 +0.00(+18.67%)
Sep 08, 2021 0.0081 0.0084 0.0075 0.0075 1,200 +0.00(+7.14%)
Sep 07, 2021 0.0070 0.0070 0.0069 0.0070 5,198 -0.00(-2.78%)
Sep 03, 2021 0.0072 0.0072 0.0072 0.0072 500 +0.00(+7.46%)
Sep 02, 2021 0.0069 0.0069 0.0067 0.0067 122,502 -0.00(-4.29%)
Sep 01, 2021 0.0075 0.0075 0.0070 0.0070 2,450 -0.00(-6.67%)
Aug 31, 2021 0.0081 0.0081 0.0075 0.0075 105,410 -0.00(-6.25%)
Aug 30, 2021 0.0080 0.0080 0.0080 0.0080 3,506 -0.00(-11.11%)
Aug 26, 2021 0.0090 0.0090 0.0090 0 +0.00(+8.43%)
Aug 25, 2021 0.0069 0.0083 0.0069 0.0083 2,626 +0.00(+2.47%)
Aug 23, 2021 0.0081 0.0081 0.0081 0 -0.00(-10.00%)
Aug 20, 2021 0.0080 0.0090 0.0080 0.0090 119,909 -0.00(-3.23%)
Aug 18, 2021 0.0093 0.0093 0.0093 10 +0.00(+25.68%)
Aug 17, 2021 0.0080 0.0080 0.0067 0.0074 39,834 +0.00(+15.62%)
Aug 16, 2021 0.0090 0.0090 0.0060 0.0064 319,600 -0.00(-20.00%)
Aug 13, 2021 0.0080 0.0080 0.0080 0.0080 4,940 +0.00(+1.27%)
Aug 12, 2021 0.0079 0.0079 0.0079 0.0079 100 -0.00(-7.06%)
Aug 11, 2021 0.0076 0.0085 0.0076 0.0085 230,180 +0.00(+13.33%)
Aug 10, 2021 0.0079 0.0095 0.0076 0.0075 407,866 -0.00(-6.25%)
Aug 09, 2021 0.0078 0.0080 0.0078 0.0080 202,000 +0.00(+0.00%)
Aug 06, 2021 0.0080 0.0080 0.0080 0.0080 6,250 -0.00(-14.89%)
Aug 05, 2021 0.0094 0.0094 0.0094 0.0094 182 +0.00(+20.51%)
Aug 04, 2021 0.0090 0.0090 0.0078 0.0078 62,069 -0.00(-29.09%)
Aug 03, 2021 0.0077 0.0114 0.0077 0.0110 226,054 +0.00(+32.53%)
Aug 02, 2021 0.0088 0.0088 0.0083 0.0083 34,000 -0.00(-5.68%)
Jul 30, 2021 0.0100 0.0100 0.0088 0.0088 111,400 -0.00(-12.00%)
Jul 29, 2021 0.0088 0.0100 0.0086 0.0100 112,154 +0.00(+6.38%)
Jul 28, 2021 0.0145 0.0145 0.0086 0.0094 86,250 +0.00(+17.50%)
Jul 27, 2021 0.0100 0.0100 0.0080 0.0080 33,401 -0.00(-10.11%)
Jul 26, 2021 0.0041 0.0093 0.0041 0.0089 148,100 +0.00(+0.00%)
Jul 23, 2021 0.0100 0.0100 0.0089 0.0089 5,510 -0.00(-6.32%)
Jul 22, 2021 0.0089 0.0095 0.0089 0.0095 164,000 +0.00(+7.95%)
Jul 21, 2021 0.0075 0.0088 0.0075 0.0088 284,553 +0.00(+8.64%)
Jul 20, 2021 0.0117 0.0130 0.0081 0.0081 147,484 -0.00(-37.69%)
Jul 19, 2021 0.0130 0.0130 0.0130 0.0130 27,137 -0.00(-1.52%)
Jul 16, 2021 0.0105 0.0132 0.0105 0.0132 30,000 +0.00(+32.00%)
Jul 15, 2021 0.0105 0.0105 0.0100 0.0100 45,407 +0.00(+0.00%)
Jul 14, 2021 0.0100 0.0100 0.0098 0.0100 16,207 +0.00(+2.04%)
Jul 13, 2021 0.0132 0.0132 0.0098 0.0098 20,372 -0.00(-13.27%)
Jul 12, 2021 0.0100 0.0113 0.0099 0.0113 6,000 -0.00(-15.67%)
Jul 08, 2021 0.0134 0.0134 0.0134 0 -0.00(-4.29%)
Jul 07, 2021 0.0100 0.0140 0.0083 0.0140 30,000 +0.00(+4.48%)
Jul 06, 2021 0.0134 0.0134 0.0134 0.0134 23,000 +0.00(+0.00%)
Jul 02, 2021 0.0134 0.0135 0.0134 0.0134 53,000 +0.00(+0.00%)
Jul 01, 2021 0.0134 0.0134 0.0134 0.0134 41,133 +0.00(+0.00%)
Jun 30, 2021 0.0134 0.0134 0.0134 0.0134 32,000 -0.00(-0.74%)
Jun 29, 2021 0.0134 0.0135 0.0134 0.0135 30,000 +0.00(+0.75%)
Jun 28, 2021 0.0143 0.0143 0.0134 0.0134 135,267 -0.00(-6.29%)
Jun 25, 2021 0.0134 0.0143 0.0134 0.0143 35,000 -0.00(-0.69%)
Jun 24, 2021 0.0134 0.0144 0.0110 0.0144 173,110 +0.00(+15.20%)
Jun 23, 2021 0.0082 0.0125 0.0082 0.0125 1,388 +0.00(+7.76%)
Jun 22, 2021 0.0116 0.0116 0.0116 0.0116 2,000 -0.00(-2.52%)
Jun 21, 2021 0.0100 0.0119 0.0100 0.0119 115,089 +0.00(+0.00%)
Jun 17, 2021 0.0119 0.0119 0.0119 0 +0.00(+2.59%)
Jun 16, 2021 0.0110 0.0116 0.0110 0.0116 2,000 +0.00(+0.00%)
Jun 15, 2021 0.0100 0.0116 0.0100 0.0116 10,600 -0.00(-2.52%)
Jun 11, 2021 0.0119 0.0119 0.0119 25 +0.00(+2.59%)
Jun 10, 2021 0.0110 0.0116 0.0110 0.0116 6,500 -0.00(-2.52%)
Jun 08, 2021 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Jun 07, 2021 0.0116 0.0119 0.0100 0.0119 388,289 +0.00(+2.59%)
Jun 04, 2021 0.0116 0.0116 0.0116 0.0116 13,802 +0.00(+0.00%)
Jun 02, 2021 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
May 27, 2021 0.0116 0.0116 0.0116 0.0116 30,000 +0.00(+0.87%)
May 26, 2021 0.0117 0.0117 0.0115 0.0115 65,941 -0.00(-3.36%)
May 25, 2021 0.0119 0.0119 0.0119 0.0119 3,361 +0.00(+0.00%)
May 24, 2021 0.0100 0.0119 0.0100 0.0119 24,000 +0.00(+8.18%)
May 20, 2021 0.0110 0.0110 0.0110 0 -0.00(-9.84%)
May 19, 2021 0.0122 0.0122 0.0122 0.0122 1,000 +0.00(+1.67%)
May 18, 2021 0.0115 0.0125 0.0110 0.0120 55,929 +0.00(+0.00%)
May 17, 2021 0.0120 0.0120 0.0120 0.0120 1,000 -0.00(-4.00%)
May 14, 2021 0.0134 0.0134 0.0116 0.0125 64,117 -0.00(-2.34%)
May 13, 2021 0.0134 0.0134 0.0128 0.0128 24,000 +0.00(+6.67%)
May 11, 2021 0.0120 0.0120 0.0120 0 -0.00(-19.46%)
May 10, 2021 0.0120 0.0149 0.0120 0.0149 19,000 +0.00(+0.00%)
May 07, 2021 0.0149 0.0149 0.0149 0.0149 13,000 +0.00(+10.37%)
May 06, 2021 0.0135 0.0135 0.0135 0.0135 13,400 -0.00(-9.40%)
May 05, 2021 0.0149 0.0149 0.0149 0.0149 10,000 +0.00(+7.19%)
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.