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)

$ 0.0304   0.0014 (+4.83%) Volume: 883.11k 3:44 PM EDT 25-May-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/25/18 0.0308 0.0308 0.026 0.0304 883.11k 0.0014 4.83% 0.0304 23.85k 31
05/24/18 0.0291 0.0329 0.02575 0.029 790.3k -0.003 -9.38% 0.029 22.29k 40
05/23/18 0.033 0.0349 0.029 0.032 304.3k -0.001 -3.03% 0.032 9.68k 18
05/22/18 0.0291 0.0339 0.0291 0.033 84.28k 0.0002 0.61% 0.033 2.53k 9
05/21/18 0.031 0.0328 0.0272 0.0328 280.17k 0.0018 5.81% 0.0328 8.02k 30
05/18/18 0.03 0.037 0.0271 0.031 902.42k 0.002 6.90% 0.031 26.12k 49
05/17/18 0.0269 0.029 0.0251 0.029 191.62k 0.0067 30.04% 0.029 5.03k 12
05/16/18 0.02876 0.0294 0.0212 0.0223 367.86k -0.0012 -5.11% 0.0223 8.67k 23
05/15/18 0.0229 0.0275 0.022 0.0235 345.21k 0.0002 0.86% 0.0235 8.31k 16
05/14/18 0.0206 0.0239 0.018 0.0233 593.15k 0.0008 3.56% 0.0233 12.27k 35
05/11/18 0.01855 0.0239 0.01855 0.0225 211.1k 0.0003 1.35% 0.0225 4.76k 18
05/10/18 0.0296 0.0296 0.0184 0.0222 328.23k -0.005 -18.38% 0.0222 7.78k 23
05/09/18 0.0296 0.0297 0.0251 0.0272 687.62k -0.002 -6.85% 0.0272 17.73k 22
05/08/18 0.0339 0.0339 0.028 0.0292 316.93k -0.0027 -8.46% 0.0292 9.51k 29
05/07/18 0.032 0.032 0.0288 0.0319 55.81k 0.0019 6.33% 0.0319 1.67k 7
05/04/18 0.0289 0.0335 0.0286 0.03 331.6k 0.001 3.45% 0.03 10.04k 19
05/03/18 0.03 0.0319 0.027 0.029 28.11k 0.00248 9.35% 0.029 819.07 4
05/02/18 0.03 0.0319 0.0191 0.02652 567.18k -0.00508 -16.08% 0.02652 14.79k 35
05/01/18 0.02898 0.0316 0.02807 0.0316 494.21k 0.0056 21.54% 0.0316 14.38k 28
04/30/18 0.032 0.032 0.026 0.026 400.92k -0.0057 -17.98% 0.026 11.58k 31
04/27/18 0.0318 0.0318 0.028 0.0317 1.05m -0.0002 -0.63% 0.0317 30.26k 32
04/26/18 0.0356 0.0356 0.0298 0.0319 877.02k -0.0002 -0.62% 0.0319 27.24k 43