Canada markets closed

Sunvault Energy, Inc. (SVLT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0150+0.0015 (+11.07%)
At close: 12:16PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.01500.01600.01400.01500.015050,100
Nov. 25, 20200.01000.01600.01000.01400.0140164,100
Nov. 24, 20200.01200.01200.01200.01200.01201,000
Nov. 23, 20200.03000.03000.00800.02900.0290122,400
Nov. 20, 20200.00800.03000.00800.01900.019011,000
Nov. 19, 20200.03000.03000.03000.03000.030010,800
Nov. 18, 20200.01600.01600.01600.01600.01608,000
Nov. 17, 20200.01600.01600.01200.01200.01202,000
Nov. 16, 20200.01600.01600.01200.01500.015040,800
Nov. 13, 20200.01900.01900.01900.01900.01905,000
Nov. 12, 20200.01700.01800.01300.01800.018040,800
Nov. 11, 20200.01500.01500.01200.01200.012012,000
Nov. 10, 20200.01900.01900.01900.01900.01901,000
Nov. 09, 20200.01500.01500.01500.01500.01508,300
Nov. 06, 20200.01500.01500.01500.01500.01504,000
Nov. 05, 20200.01800.01800.00400.00400.0040183,300
Nov. 04, 20200.01500.01500.01500.01500.0150-
Nov. 03, 20200.01500.01500.01000.01500.015020,500
Nov. 02, 20200.01000.01000.01000.01000.0100-
Oct. 30, 20200.01000.01000.01000.01000.0100-
Oct. 29, 20200.01000.01000.01000.01000.0100-
Oct. 28, 20200.01000.01000.01000.01000.01003,000
Oct. 27, 20200.01000.01000.01000.01000.0100-
Oct. 26, 20200.01000.01000.01000.01000.0100-
Oct. 23, 20200.01000.01000.01000.01000.0100-
Oct. 22, 20200.01000.01000.01000.01000.0100-
Oct. 21, 20200.01000.01000.01000.01000.0100-
Oct. 20, 20200.01000.01000.01000.01000.0100-
Oct. 19, 20200.01000.01000.01000.01000.0100-
Oct. 16, 20200.01000.01000.01000.01000.0100-
Oct. 15, 20200.01000.01000.01000.01000.01003,500
Oct. 14, 20200.01000.01000.01000.01000.01003,200
Oct. 13, 20200.01000.01000.01000.01000.0100-
Oct. 12, 20200.01800.01800.01000.01000.01005,400
Oct. 09, 20200.01500.01500.01500.01500.0150-
Oct. 08, 20200.01500.01500.01500.01500.0150100,000
Oct. 07, 20200.01000.01000.01000.01000.0100-
Oct. 06, 20200.01000.01000.01000.01000.0100-
Oct. 05, 20200.01000.01000.01000.01000.0100-
Oct. 02, 20200.01000.01000.01000.01000.01001,000
Oct. 01, 20200.01000.01000.01000.01000.0100-
Sep. 30, 20200.01000.01000.01000.01000.010012,000
Sep. 29, 20200.01000.01000.01000.01000.010016,000
Sep. 28, 20200.01800.01800.01800.01800.0180-
Sep. 25, 20200.01800.01800.01800.01800.0180-
Sep. 24, 20200.01800.01800.01800.01800.01802,000
Sep. 23, 20200.01900.01900.01900.01900.01903,500
Sep. 22, 20200.02000.02000.02000.02000.02001,000
Sep. 21, 20200.01100.01100.01100.01100.0110-
Sep. 18, 20200.02000.02000.01100.01100.011070,400
Sep. 17, 20200.01600.01600.01600.01600.016064,000
Sep. 16, 20200.01800.01900.01800.01900.019022,000
Sep. 15, 20200.01800.01800.01800.01800.018055,000
Sep. 14, 20200.01300.01800.01300.01800.018075,000
Sep. 11, 20200.01100.02000.01100.02000.020063,200
Sep. 10, 20200.01100.01600.01100.01600.016061,700
Sep. 09, 20200.01100.01100.01100.01100.01101,400
Sep. 08, 20200.01100.01600.01100.01500.015080,900
Sep. 04, 20200.01600.01600.01100.01100.0110137,700
Sep. 03, 20200.02000.02900.01500.01500.0150376,500
Sep. 02, 20200.00900.02800.00800.02000.0200874,700
Sep. 01, 20200.00800.00800.00700.00800.0080175,800
Aug. 31, 20200.00700.00700.00700.00700.0070500
Aug. 28, 20200.00700.00800.00700.00800.008054,300
Aug. 27, 20200.00300.00600.00300.00600.0060100,000
Aug. 26, 20200.00300.00300.00300.00300.00302,000
Aug. 25, 20200.00300.00300.00300.00300.00302,000
Aug. 24, 20200.00300.00300.00300.00300.003028,600
Aug. 21, 20200.00300.00300.00300.00300.00305,000
Aug. 20, 20200.00300.00300.00300.00300.003028,700
Aug. 19, 20200.00400.00400.00400.00400.0040-
Aug. 18, 20200.00400.00400.00400.00400.004010,400
Aug. 17, 20200.00200.00200.00200.00200.00206,100
Aug. 14, 20200.00200.00200.00200.00200.0020-
Aug. 13, 20200.00200.00200.00200.00200.0020-
Aug. 12, 20200.00400.00400.00200.00200.002013,100
Aug. 11, 20200.00300.00300.00300.00300.0030-
Aug. 10, 20200.00400.00400.00200.00300.00303,000
Aug. 07, 20200.00300.00300.00300.00300.0030-
Aug. 06, 20200.00300.00300.00300.00300.0030-
Aug. 05, 20200.00300.00300.00300.00300.0030-
Aug. 04, 20200.00300.00300.00300.00300.00305,900
Aug. 03, 20200.00300.00300.00300.00300.003028,700
Jul. 31, 20200.00300.00300.00200.00200.002040,000
Jul. 30, 20200.00200.00200.00200.00200.0020-
Jul. 29, 20200.00200.00200.00200.00200.00205,900
Jul. 28, 20200.00200.00200.00200.00200.0020-
Jul. 27, 20200.00200.00200.00200.00200.002010,100
Jul. 24, 20200.00300.00300.00300.00300.0030-
Jul. 23, 20200.00300.00300.00300.00300.0030-
Jul. 22, 20200.00300.00300.00300.00300.00305,900
Jul. 21, 20200.00200.00300.00200.00300.003061,000
Jul. 20, 20200.00200.00200.00200.00200.0020120,000
Jul. 17, 20200.00300.00300.00300.00300.00303,100
Jul. 16, 20200.00300.00300.00200.00200.002020,400
Jul. 15, 20200.00300.00300.00300.00300.003020,000
Jul. 14, 20200.00200.00300.00200.00300.003035,000
Jul. 13, 20200.00200.00200.00200.00200.0020-
Jul. 10, 20200.00300.00300.00200.00200.002074,900
Jul. 09, 20200.00300.00300.00300.00300.00304,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...