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 (%)
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%)
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%)
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.