Sunvault Energy, Inc. (SVLT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0055

0.0000

(0.00%)

At close: 09:52AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
Apr 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
Apr 22, 2024	0.0060	0.0060	0.0030	0.0030	0.0030	1,000
Apr 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
Apr 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200
Apr 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
Apr 16, 2024	0.0060	0.0060	0.0030	0.0030	0.0030	5,000
Apr 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 12, 2024	0.0060	0.0060	0.0030	0.0060	0.0060	7,000
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000
Apr 09, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	65,200
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 05, 2024	0.0050	0.0050	0.0030	0.0050	0.0050	3,800
Apr 04, 2024	0.0030	0.0060	0.0030	0.0050	0.0050	430,300
Apr 03, 2024	0.0040	0.0060	0.0030	0.0030	0.0030	158,300
Apr 02, 2024	0.0040	0.0060	0.0040	0.0040	0.0040	116,200
Apr 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 27, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	143,500
Mar 26, 2024	0.0030	0.0060	0.0030	0.0060	0.0060	88,200
Mar 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 22, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	4,000
Mar 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 20, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	13,000
Mar 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	31,500
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	48,200
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2024	0.0070	0.0070	0.0050	0.0050	0.0050	10,000
Mar 12, 2024	0.0090	0.0090	0.0050	0.0070	0.0070	12,000
Mar 11, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	10,800
Mar 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 07, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	157,100
Mar 06, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	20,000
Mar 05, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	80,000
Mar 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,200
Mar 01, 2024	0.0030	0.0080	0.0030	0.0080	0.0080	200
Feb 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400
Feb 27, 2024	0.0040	0.0090	0.0030	0.0090	0.0090	2,100
Feb 26, 2024	0.0070	0.0090	0.0040	0.0090	0.0090	39,700
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	700
Feb 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500
Feb 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200
Feb 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 07, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Feb 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	29,400
Feb 01, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	100,200
Jan 31, 2024	0.0090	0.0090	0.0060	0.0060	0.0060	345,500
Jan 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
Jan 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100
Jan 25, 2024	0.0090	0.0090	0.0060	0.0070	0.0070	30,300
Jan 24, 2024	0.0060	0.0100	0.0060	0.0100	0.0100	198,300
Jan 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 19, 2024	0.0060	0.0130	0.0060	0.0130	0.0130	700
Jan 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	18,100
Jan 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 11, 2024	0.0070	0.0120	0.0070	0.0120	0.0120	50,300
Jan 10, 2024	0.0070	0.0130	0.0070	0.0130	0.0130	400
Jan 09, 2024	0.0070	0.0130	0.0070	0.0130	0.0130	400
Jan 08, 2024	0.0130	0.0130	0.0070	0.0130	0.0130	8,600
Jan 05, 2024	0.0070	0.0130	0.0070	0.0130	0.0130	400
Jan 04, 2024	0.0070	0.0130	0.0070	0.0130	0.0130	400
Jan 03, 2024	0.0070	0.0130	0.0070	0.0130	0.0130	2,100
Jan 02, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	200
Dec 29, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 28, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 27, 2023	0.0090	0.0160	0.0090	0.0130	0.0130	20,800
Dec 26, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 22, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 21, 2023	0.0090	0.0160	0.0090	0.0160	0.0160	5,100
Dec 20, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 19, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 18, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 15, 2023	0.0100	0.0160	0.0100	0.0160	0.0160	1,100
Dec 14, 2023	0.0130	0.0170	0.0130	0.0170	0.0170	1,200
Dec 13, 2023	0.0170	0.0170	0.0100	0.0170	0.0170	15,100
Dec 12, 2023	0.0170	0.0170	0.0080	0.0080	0.0080	2,000
Dec 11, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100
Dec 08, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100
Dec 07, 2023	0.0170	0.0170	0.0080	0.0170	0.0170	13,000
Dec 06, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.02%)

CRUDE OIL80.88-1.05(-1.28%)

Bitcoin CAD78,352.56-7,205.88(-8.42%)

Sunvault Energy, Inc. (SVLT)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.02%)

CRUDE OIL
80.88
-1.05(-1.28%)

Bitcoin CAD
78,352.56
-7,205.88(-8.42%)