Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

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

$ 0.031   -0.0066 (-17.55%) Volume: 1.08m 3:55 PM EST Feb 21, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/18 0.038 0.038 0.031 0.031 1,077,945 -0.0066 -17.55% 0.031 35.04k 52
02/20/18 0.0399 0.0405 0.0371 0.0376 428,820 -0.0023 -5.76% 0.0376 16.59k 25
02/16/18 0.0375 0.04 0.036 0.0399 778,314 0.0002 0.50% 0.0399 29.03k 52
02/15/18 0.0415 0.0415 0.037 0.0397 392,575 -0.00106 -2.60% 0.0397 15.04k 32
02/14/18 0.043 0.045 0.0372 0.04076 850,737 -0.00124 -2.95% 0.04076 34.64k 74
02/13/18 0.037 0.045 0.036 0.042 1,366,153 0.006 16.67% 0.042 54.39k 94
02/12/18 0.0347 0.038 0.033 0.036 520,836 0.003 9.09% 0.036 18.02k 36
02/09/18 0.0353 0.0353 0.0313 0.033 367,779 -0.001 -2.94% 0.033 11.94k 26
02/08/18 0.0337 0.0379 0.0303 0.034 411,425 0.002 6.25% 0.034 13.4k 33
02/07/18 0.0291 0.032 0.0291 0.032 171,152 0.00027 0.85% 0.032 5.42k 17
02/06/18 0.032 0.0335 0.0293 0.03173 274,419 -0.00027 -0.84% 0.03173 8.6k 22
02/05/18 0.0333 0.0333 0.0277 0.032 461,658 0.00 0.00% 0.032 13.87k 45
02/02/18 0.0345 0.0385 0.0304 0.032 663,960 -0.006 -15.79% 0.032 21.84k 50
02/01/18 0.0397 0.0415 0.035 0.038 756,325 -0.0019 -4.76% 0.038 28.3k 45
01/31/18 0.044 0.044 0.0368 0.0399 2,074,935 0.00 0.00% 0.0399 83.9k 100
01/30/18 0.0325 0.0425 0.0325 0.0399 2,101,151 0.00616 18.26% 0.0399 78.73k 122
01/29/18 0.02875 0.035 0.02875 0.03374 602,365 0.00294 9.55% 0.03374 19.07k 47
01/26/18 0.0322 0.0322 0.029 0.0308 233,688 -0.0011 -3.45% 0.0308 7.11k 26
01/25/18 0.0323 0.035 0.0284 0.0319 608,342 -0.0003 -0.93% 0.0319 18.33k 26
01/24/18 0.0295 0.0323 0.0261 0.0322 527,320 0.0052 19.26% 0.0322 15.63k 35
01/23/18 0.0258 0.03 0.0258 0.027 411,237 -0.00251 -8.51% 0.027 11.19k 32
01/22/18 0.0299 0.03 0.025 0.02951 1,191,747 -0.00049 -1.63% 0.02951 32.1k 46