Like Small Cap Stocks < $20?
You should, we just banked a 30% winner in 2 days!
100% secure: your email is never shared, and you may opt out at any time.

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

$ 0.014   -0.001 (-6.67%) Volume: 548.5k 11:23 AM EDT Aug 16, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/18 0.015 0.0151 0.013 0.014 548.5k -0.001 -6.67% 0.014 7.7k 18
08/15/18 0.017 0.017 0.015 0.015 62.08k -0.001 -6.25% 0.015 970.37 5
08/14/18 0.013 0.0188 0.013 0.016 1.9m 0.003 23.08% 0.016 29.17k 73
08/13/18 0.0096 0.0141 0.0096 0.013 1.2m 0.004 44.44% 0.013 13.07k 41
08/10/18 0.0092 0.0096 0.009 0.009 618.83k -0.0014 -13.46% 0.009 5.62k 8
08/09/18 0.01 0.0104 0.0095 0.0104 508.01k 0.0002 1.96% 0.0104 5.06k 15
08/08/18 0.0114 0.0122 0.01 0.0102 245.82k -0.0013 -11.30% 0.0102 2.54k 12
08/07/18 0.011 0.0138 0.01 0.0115 59.19k 0.0002 1.77% 0.0115 679.92 9
08/06/18 0.013 0.013 0.0111 0.0113 218.68k -0.0015 -11.72% 0.0113 2.56k 13
08/03/18 0.0119 0.013 0.0108 0.0128 41.88k -0.0001 -0.78% 0.0128 526.16 7
08/02/18 0.0129 0.0129 0.0105 0.0129 307.75k 0.00207 19.11% 0.0129 3.97k 4
08/01/18 0.0129 0.0129 0.0106 0.01083 19.38k -0.00157 -12.66% 0.01083 231.95 5
07/31/18 0.0111 0.0124 0.011 0.0124 290k -0.0018 -12.68% 0.0124 3.24k 5
07/30/18 0.0124 0.0142 0.0124 0.0142 193.7k 0.0012 9.23% 0.0142 2.52k 8
07/27/18 0.01 0.0144 0.01 0.013 402.26k 0.0031 31.31% 0.013 4.51k 19
07/26/18 0.0098 0.0099 0.009 0.0099 67.5k 0.00 0.00% 0.0099 655.29 7
07/25/18 0.0081 0.0099 0.0081 0.0099 299.5k 0.0016 19.28% 0.0099 2.69k 25
07/24/18 0.0081 0.0084 0.0076 0.0083 740.78k -0.0006 -6.74% 0.0083 5.76k 18
07/23/18 0.0118 0.0118 0.0076 0.0089 586k -0.0029 -24.58% 0.0089 5.33k 25
07/20/18 0.0118 0.0118 0.0106 0.0118 90k 0.00 0.00% 0.0118 978.03 5
07/19/18 0.0118 0.0118 0.011 0.0118 53.67k 0.0001 0.85% 0.0118 631.40 6
07/18/18 0.013 0.0152 0.0102 0.0117 971.05k -0.0036 -23.53% 0.0117 11.08k 39
07/17/18 0.01405 0.0155 0.013 0.0153 70.5k -0.0006 -3.77% 0.0153 962.11 10
07/16/18 0.0159 0.0159 0.0159 0.0159 35.5k 0.0009 6.00% 0.0159 564.45 4