Canada markets closed

Prodigy Ventures Inc. (PGV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 12:07PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.06500.06500.06000.06000.06002,000
Feb 02, 20230.06500.06500.06000.06000.06002,000
Feb 01, 20230.06500.06500.06500.06500.065021,000
Jan 31, 20230.06500.06500.06500.06500.06501,000
Jan 30, 20230.06500.06500.06000.06000.06007,000
Jan 27, 20230.06500.06500.06500.06500.065037,000
Jan 26, 20230.06000.06500.06000.06500.065062,100
Jan 25, 20230.06000.06000.06000.06000.060057,000
Jan 24, 20230.06000.06500.06000.06000.0600143,084
Jan 23, 20230.06000.06000.06000.06000.06001,000
Jan 20, 20230.05500.06000.05500.06000.060017,000
Jan 19, 20230.05500.06000.05500.06000.06008,000
Jan 18, 20230.05500.05500.05500.05500.055025,000
Jan 17, 20230.05000.05000.05000.05000.0500-
Jan 16, 20230.05500.05500.05000.05000.050055,000
Jan 13, 20230.05000.05500.05000.05500.0550278,000
Jan 12, 20230.04500.04500.04500.04500.0450634,000
Jan 11, 20230.04500.04500.04500.04500.04501,000
Jan 10, 20230.04000.04500.04000.04500.045031,000
Jan 09, 20230.04500.04500.04000.04000.04001,044,000
Jan 06, 20230.05000.05000.05000.05000.0500136,000
Jan 05, 20230.06000.07000.05500.05500.05501,681,452
Jan 04, 20230.03500.03500.03500.03500.0350-
Jan 03, 20230.03500.03500.03500.03500.0350-
Dec 30, 20220.03500.03500.03500.03500.03501,000
Dec 29, 20220.03500.03500.03000.03000.03002,000
Dec 28, 20220.03500.03500.03500.03500.03501,000
Dec 23, 20220.03500.03500.03500.03500.03501,000
Dec 22, 20220.03500.03500.03500.03500.03501,000
Dec 21, 20220.03500.03500.03500.03500.03501,000
Dec 20, 20220.03500.03500.03500.03500.03501,000
Dec 19, 20220.03500.03500.03500.03500.03501,000
Dec 16, 20220.03500.03500.03500.03500.03501,000
Dec 15, 20220.03500.03500.03000.03000.030055,500
Dec 14, 20220.03500.03500.03000.03000.030029,000
Dec 13, 20220.03500.03500.03500.03500.03501,000
Dec 12, 20220.03000.03000.03000.03000.0300305,050
Dec 09, 20220.03500.03500.03500.03500.03501,000
Dec 08, 20220.03000.03000.03000.03000.030010,000
Dec 07, 20220.03500.03500.03000.03000.0300144,000
Dec 06, 20220.03500.03500.03000.03000.030086,000
Dec 05, 20220.03500.03500.03000.03000.030061,000
Dec 02, 20220.03500.03500.03000.03000.0300212,000
Dec 01, 20220.03500.03500.03500.03500.0350-
Nov 30, 20220.03500.03500.03500.03500.035014,000
Nov 29, 20220.03500.03500.03500.03500.03501,000
Nov 28, 20220.04000.04000.04000.04000.040012,002
Nov 25, 20220.04000.04000.04000.04000.04001,000
Nov 24, 20220.04000.04000.04000.04000.04001,050
Nov 23, 20220.04000.04000.04000.04000.04001,008
Nov 22, 20220.04000.04000.04000.04000.04001,000
Nov 21, 20220.03500.03500.03500.03500.0350-
Nov 18, 20220.04000.04000.03500.03500.035011,000
Nov 17, 20220.03500.03500.03500.03500.0350240,000
Nov 16, 20220.03500.03500.03500.03500.03501,000
Nov 15, 20220.03500.03500.03500.03500.03501,500
Nov 14, 20220.03500.03500.03500.03500.03501,002
Nov 11, 20220.03500.03500.03500.03500.03501,000
Nov 10, 20220.03500.03500.03500.03500.03501,000
Nov 09, 20220.03500.03500.03500.03500.03501,000
Nov 08, 20220.03500.03500.03500.03500.03501,030
Nov 07, 20220.04000.04000.03500.03500.035026,000
Nov 04, 20220.04000.04000.04000.04000.04001,000
Nov 03, 20220.04000.04000.03500.03500.03502,250
Nov 02, 20220.04000.04000.04000.04000.04001,045
Nov 01, 20220.04000.04000.04000.04000.04001,000
Oct 31, 20220.04000.04000.04000.04000.04001,000
Oct 28, 20220.04000.04000.04000.04000.04001,000
Oct 27, 20220.03500.03500.03500.03500.0350-
Oct 26, 20220.03500.03500.03500.03500.0350-
Oct 25, 20220.03500.03500.03500.03500.03502,500
Oct 24, 20220.04000.04000.04000.04000.04001,000
Oct 21, 20220.04000.04000.04000.04000.04001,000
Oct 20, 20220.04000.04000.04000.04000.04001,000
Oct 19, 20220.04000.04000.03500.03500.035015,400
Oct 18, 20220.04000.04000.04000.04000.04001,100
Oct 17, 20220.04000.04000.04000.04000.04001,000
Oct 14, 20220.04000.04000.04000.04000.04001,000
Oct 13, 20220.03500.03500.03500.03500.0350204,000
Oct 12, 20220.04500.04500.04500.04500.04501,000
Oct 11, 20220.04500.04500.04500.04500.04501,000
Oct 07, 20220.04500.04500.04500.04500.04501,000
Oct 06, 20220.04500.04500.04500.04500.04501,000
Oct 05, 20220.04500.04500.04500.04500.04501,000
Oct 04, 20220.04500.04500.04000.04000.04006,000
Oct 03, 20220.04000.04000.04000.04000.04001,000
Sept 30, 20220.04000.04000.04000.04000.04001,000
Sept 29, 20220.04000.04000.03500.03500.035059,557
Sept 28, 20220.04500.04500.03500.04000.0400154,000
Sept 27, 20220.04500.04500.04500.04500.04501,000
Sept 26, 20220.04500.04500.04500.04500.04501,000
Sept 23, 20220.04000.04000.04000.04000.04002,000
Sept 22, 20220.04500.04500.04000.04000.04008,000
Sept 21, 20220.04500.04500.04500.04500.04501,000
Sept 20, 20220.04500.04500.04500.04500.04501,000
Sept 19, 20220.04500.04500.04500.04500.0450-
Sept 16, 20220.04500.04500.04500.04500.04505,000
Sept 15, 20220.04500.04500.04500.04500.0450108,540
Sept 14, 20220.05000.05000.05000.05000.05001,000
Sept 13, 20220.05000.05000.05000.05000.05001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...