Canada Markets open in 8 hrs 56 mins

Solarvest BioEnergy Inc. (SVS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1250+0.0050 (+4.17%)
At close: 03:49PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 20210.11000.12500.11000.12500.125058,867
Dec. 01, 20210.13000.13000.12000.12000.1200105,351
Nov. 30, 20210.13000.13000.12500.12500.12502,500
Nov. 29, 20210.13000.13000.13000.13000.1300-
Nov. 26, 20210.13000.13000.13000.13000.13001,159
Nov. 25, 20210.14500.14500.14000.14000.140030,000
Nov. 24, 20210.13500.14000.13500.14000.14001,033
Nov. 23, 20210.14000.14000.14000.14000.14008,008
Nov. 22, 20210.15000.15000.13500.14500.1450143,446
Nov. 19, 20210.15500.15500.15500.15500.15502,400
Nov. 18, 20210.15500.15500.15500.15500.15503,166
Nov. 17, 20210.15500.16500.15500.16000.160025,514
Nov. 16, 20210.17000.17000.17000.17000.1700-
Nov. 15, 20210.16500.17000.16500.17000.170010,281
Nov. 12, 20210.17000.17000.15500.15500.155038,041
Nov. 11, 20210.16500.16500.16500.16500.16503,130
Nov. 10, 20210.16500.17000.16500.17000.170029,250
Nov. 09, 20210.17000.17000.17000.17000.170040,501
Nov. 08, 20210.16500.17000.16500.17000.17006,807
Nov. 05, 20210.16500.17000.16500.17000.17008,037
Nov. 04, 20210.18000.18000.16500.17000.170047,065
Nov. 03, 20210.18000.18000.18000.18000.18007,370
Nov. 02, 20210.18500.18500.18000.18000.180088,008
Nov. 01, 20210.18000.18500.18000.18500.18504,012
Oct. 29, 20210.19500.19500.18000.18000.180015,127
Oct. 28, 20210.18500.18500.18500.18500.185018,222
Oct. 27, 20210.20000.20000.18000.18000.180099,192
Oct. 26, 20210.22000.22000.22000.22000.220024,223
Oct. 25, 20210.20000.22500.20000.22500.22503,379
Oct. 22, 20210.21000.21000.19500.19500.195073,902
Oct. 21, 20210.22500.24000.21000.22000.2200166,754
Oct. 20, 20210.17500.21500.17500.21500.215062,813
Oct. 19, 20210.18500.18500.17500.18000.180092,562
Oct. 18, 20210.17500.19000.17500.18000.180096,380
Oct. 15, 20210.19500.20000.19500.19500.19504,377
Oct. 14, 20210.18000.18000.18000.18000.18002,560
Oct. 13, 20210.18000.18000.18000.18000.1800-
Oct. 12, 20210.18000.18000.18000.18000.1800-
Oct. 08, 20210.18000.18000.18000.18000.18005,100
Oct. 07, 20210.18500.18500.18000.18000.180060,607
Oct. 06, 20210.20000.20000.18000.18000.18003,925
Oct. 05, 20210.20000.20000.17500.18000.180083,528
Oct. 04, 20210.18000.18000.17000.18000.180094,730
Oct. 01, 20210.18000.18000.18000.18000.1800-
Sep. 30, 20210.19500.19500.18000.18000.180068,593
Sep. 29, 20210.19000.19000.18000.19000.190019,900
Sep. 28, 20210.20000.20000.18000.18000.180026,060
Sep. 27, 20210.21000.21000.19000.21000.21006,053
Sep. 24, 20210.21500.21500.18000.18000.180089,328
Sep. 23, 20210.21000.21000.21000.21000.2100-
Sep. 22, 20210.21000.21500.20500.21000.210084,000
Sep. 21, 20210.20500.21000.19500.20000.200027,140
Sep. 20, 20210.20000.20500.19000.19500.195063,483
Sep. 17, 20210.21500.22000.19500.19500.1950167,794
Sep. 16, 20210.22500.22500.22000.22000.22007,685
Sep. 15, 20210.21500.22500.21500.22500.225011,901
Sep. 14, 20210.22500.22500.22000.22000.220093,680
Sep. 13, 20210.23000.23500.22000.23000.230098,679
Sep. 10, 20210.24500.24500.23500.23500.23504,500
Sep. 09, 20210.25000.25000.24000.24000.2400183,010
Sep. 08, 20210.24500.24500.23000.23500.2350106,510
Sep. 07, 20210.24500.26000.23500.24000.240075,278
Sep. 03, 20210.24500.25000.24500.25000.250023,084
Sep. 02, 20210.27000.27000.24500.25000.2500393,789
Sep. 01, 20210.25500.31000.25500.27000.2700314,489
Aug. 31, 20210.23000.25000.23000.25000.250048,067
Aug. 30, 20210.22500.26000.22000.25000.2500241,512
Aug. 27, 20210.22500.23500.22500.22500.225046,259
Aug. 26, 20210.22000.22500.21500.22000.220061,900
Aug. 25, 20210.23000.23000.21000.22000.2200168,214
Aug. 24, 20210.27000.27000.22000.23000.2300191,123
Aug. 23, 20210.24500.26500.24500.26000.260039,608
Aug. 20, 20210.27500.27500.23500.24000.240048,457
Aug. 19, 20210.27000.27000.23500.24500.245056,359
Aug. 18, 20210.24000.29500.24000.27000.270047,107
Aug. 17, 20210.24000.25000.24000.24000.240068,558
Aug. 16, 20210.27000.27000.24000.24500.2450189,698
Aug. 13, 20210.26500.27000.26500.27000.270046,283
Aug. 12, 20210.29000.29000.26000.27000.270083,819
Aug. 11, 20210.29500.29500.27500.28000.280056,267
Aug. 10, 20210.32000.32000.30500.30500.305049,743
Aug. 09, 20210.30000.34500.27000.34500.3450184,510
Aug. 06, 20210.30000.30000.30000.30000.30009,500
Aug. 05, 20210.31000.31000.31000.31000.3100729
Aug. 04, 20210.35000.35000.30500.32000.32005,825
Aug. 03, 20210.28500.35500.28500.35500.355036,731
Jul. 30, 20210.28000.28000.28000.28000.280017,962
Jul. 29, 20210.28000.28000.27000.27000.270011,520
Jul. 28, 20210.27000.28000.27000.28000.280010,101
Jul. 27, 20210.27000.29500.27000.29500.295032,208
Jul. 26, 20210.29000.29000.24000.29000.290073,279
Jul. 23, 20210.31500.32000.29000.29000.290023,465
Jul. 22, 20210.31500.31500.31500.31500.3150919
Jul. 21, 20210.29500.34000.29500.33000.3300102,199
Jul. 20, 20210.34000.34000.28500.28500.285046,681
Jul. 19, 20210.32500.33000.32000.33000.33003,582
Jul. 16, 20210.32000.32500.30000.30500.3050138,998
Jul. 15, 20210.33000.33000.32000.32500.3250126,468
Jul. 14, 20210.35000.35000.31500.33500.335059,036
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...