Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Turner Valley Oil & Gas Inc (TVOG)

$ 0.01198   0.00188 (+18.61%) Volume: 119.7k 3:01 PM EST Nov 16, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/16/18 0.009315 0.0133 0.009315 0.01198 119.7k 0.00188 18.61% 0.01198 1.33k 5
11/15/18 0.0091 0.0118 0.00909 0.0101 471.5k -0.0018 -15.13% 0.0101 4.46k 14
11/14/18 0.009 0.012 0.009 0.0119 170.5k -0.0001 -0.83% 0.0119 1.82k 11
11/13/18 0.0105 0.012 0.01 0.012 193.42k 0.00025 2.13% 0.012 2.04k 9
11/12/18 0.010805 0.01175 0.010805 0.01175 8.5k -0.00115 -8.91% 0.01175 98.93 2
11/09/18 0.0107 0.0129 0.0107 0.0129 8.1k 0.00 0.00% 0.0129 86.87 2
11/08/18 0.0129 0.0129 0.0129 0.0129 10k 0.00029 2.30% 0.0129 129.00 1
11/07/18 0.013 0.0134 0.0115 0.01261 131.5k -0.00079 -5.90% 0.01261 1.54k 12
11/06/18 0.0134 0.0134 0.0107 0.0134 9.8k 0.0004 3.08% 0.0134 125.92 3
11/05/18 0.0134 0.0134 0.0102 0.013 35.7k 0.00047 3.75% 0.013 391.63 7
11/02/18 0.011 0.012615 0.011 0.01253 89.2k -0.00097 -7.19% 0.01253 1.02k 5
11/01/18 0.0115 0.0135 0.011 0.0135 424.42k 0.0025 22.73% 0.0135 4.98k 20
10/31/18 0.0115 0.012 0.011 0.011 300k -0.0008 -6.78% 0.011 3.46k 3
10/30/18 0.01021 0.0121 0.01021 0.0118 196.65k 0.0008 7.27% 0.0118 2.03k 11
10/29/18 0.0134 0.0134 0.011 0.011 132.4k -0.002 -15.38% 0.011 1.58k 10
10/26/18 0.013 0.0149 0.0099 0.013 1.28m 0.00 0.00% 0.013 15.66k 52
10/25/18 0.0092 0.013 0.009 0.013 359.92k 0.0028 27.45% 0.013 3.77k 18
10/24/18 0.0095 0.0103 0.009 0.0102 219.4k -0.0004 -3.77% 0.0102 2.08k 16
10/23/18 0.0106 0.0108 0.0092 0.0106 274.25k -0.00004 -0.38% 0.0106 2.67k 9
10/22/18 0.0101 0.0108 0.0092 0.01064 485.34k -0.00136 -11.33% 0.01064 4.8k 25
10/19/18 0.0122 0.0125 0.0102 0.012 305.2k -0.0009 -6.98% 0.012 3.29k 13
10/18/18 0.0116 0.0129 0.0086 0.0129 840.4k 0.0014 12.17% 0.0129 8.87k 25
10/17/18 0.012 0.013 0.0112 0.0115 427.34k -0.0005 -4.17% 0.0115 5.03k 14
10/16/18 0.0101 0.013 0.0101 0.012 260.11k -0.001 -7.69% 0.012 3.21k 11