Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

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

$ 0.022   0.0027 (+13.99%) Volume: 5.38m 3:52 PM EST Dec 11, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/11/17 0.024 0.0295 0.0199 0.022 5,380,637 0.0027 13.99% 0.022 127.53k 245
12/08/17 0.016 0.02 0.0143 0.0193 2,391,335 0.0027 16.27% 0.0193 42.99k 92
12/07/17 0.018 0.018 0.0132 0.0166 1,006,610 0.0012 7.79% 0.0166 15k 43
12/06/17 0.014 0.0154 0.0133 0.0154 284,171 0.0031 25.20% 0.0154 3.94k 22
12/05/17 0.018 0.018 0.0123 0.0123 818,600 -0.00313 -20.29% 0.0123 10.99k 39
12/04/17 0.0139 0.016 0.0124 0.01543 810,431 0.00173 12.63% 0.01543 11.55k 35
12/01/17 0.0116 0.0139 0.0115 0.0137 420,794 0.0007 5.38% 0.0137 5.41k 17
11/30/17 0.0139 0.0139 0.011 0.013 451,836 -0.0009 -6.47% 0.013 5.69k 31
11/29/17 0.0127 0.0139 0.0111 0.0139 398,002 0.0009 6.92% 0.0139 4.73k 21
11/28/17 0.01 0.013 0.01 0.013 469,996 0.002 18.18% 0.013 5.21k 29
11/27/17 0.0105 0.0111 0.00888 0.011 1,820,951 0.00035 3.29% 0.011 18.39k 45
11/24/17 0.009 0.0114 0.009 0.01065 951,833 0.00195 22.41% 0.01065 9.17k 45
11/22/17 0.0089 0.0092 0.0071 0.0087 1,241,768 0.0007 8.75% 0.0087 10.68k 42
11/21/17 0.0075 0.0089 0.0074 0.008 473,132 -0.0009 -10.11% 0.008 3.88k 25
11/20/17 0.0069 0.0095 0.0067 0.0089 1,460,612 0.002 28.99% 0.0089 12.6k 63
11/17/17 0.0084 0.0084 0.0066 0.0069 645,206 -0.0014 -16.87% 0.0069 4.4k 20
11/16/17 0.01 0.01 0.007 0.0083 2,686,058 0.0003 3.75% 0.0083 21.28k 115
11/15/17 N/A N/A N/A 0.008 0 N/A 0.00% 0.008 N/A N/A
11/14/17 0.007 0.008 0.007 0.008 86,125 -0.0002 -2.44% 0.008 603.99 4
11/13/17 0.0082 0.0082 0.0082 0.0082 5,000 0.0009 12.33% 0.0082 41.00 1