S&P 500, NASDAQ HOLD NEAR RECORDS WITH NVIDIA STOCK STEADY

Lululemon shares pop after company boosted its profit outlook and stock buyback program

Avila Energy Corporation (PTRVF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0220

0.0000

(0.00%)

As of 12:04PM EDT. Market open.

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 04, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 03, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
May 20, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 17, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 16, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 15, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 14, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 13, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 10, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 09, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 08, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 07, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	51,000
May 06, 2024	0.0215	0.0220	0.0215	0.0220	0.0220	14,000
May 03, 2024	0.0215	0.0500	0.0215	0.0500	0.0500	18,000
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0100	0.0300	0.0100	0.0300	0.0300	21,197
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,400
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	111,500
Mar 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	9,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	43,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 13, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,600
Feb 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 09, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 08, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 07, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 06, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 05, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	2,000
Feb 02, 2024	0.0438	0.0438	0.0438	0.0438	0.0438	962
Feb 01, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	60,000
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,300
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,350
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,198.50+53.48(+0.24%)

S&P 5005,352.42-1.61(-0.03%)

DOW38,878.47+71.14(+0.18%)

CAD/USD0.7306+0.0003(+0.03%)

CRUDE OIL75.16+1.09(+1.47%)

Bitcoin CAD97,971.27+60.93(+0.06%)

S&P 500, NASDAQ HOLD NEAR RECORDS WITH NVIDIA STOCK STEADY

Avila Energy Corporation (PTRVF)

S&P/TSX
22,198.50
+53.48(+0.24%)

S&P 500
5,352.42
-1.61(-0.03%)

DOW
38,878.47
+71.14(+0.18%)

CAD/USD
0.7306
+0.0003(+0.03%)

CRUDE OIL
75.16
+1.09(+1.47%)

Bitcoin CAD
97,971.27
+60.93(+0.06%)