Canada markets closed

TVI Pacific Inc. (TVI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450-0.0050 (-10.00%)
At close: 3:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.05000.05000.04500.04500.0450501,501
Mar. 05, 20210.04000.05000.04000.05000.0500508,200
Mar. 04, 20210.05000.05000.04000.04000.0400734,000
Mar. 03, 20210.04000.05000.04000.05000.0500244,400
Mar. 02, 20210.04000.04000.04000.04000.0400792,400
Mar. 01, 20210.04000.04000.04000.04000.0400101,500
Feb. 26, 20210.04000.04000.04000.04000.0400213,900
Feb. 25, 20210.04000.04000.04000.04000.0400677,700
Feb. 24, 20210.04000.04000.04000.04000.0400590,200
Feb. 23, 20210.04000.04000.04000.04000.0400103,300
Feb. 22, 20210.04000.04000.04000.04000.0400833,300
Feb. 19, 20210.04000.05000.04000.04000.0400615,200
Feb. 18, 20210.03000.05000.03000.04000.04002,802,100
Feb. 17, 20210.03000.04000.03000.03000.0300450,200
Feb. 16, 20210.03000.04000.03000.03000.0300225,500
Feb. 12, 20210.04000.04000.03000.04000.0400476,000
Feb. 11, 20210.04000.04000.03000.04000.040051,000
Feb. 10, 20210.03000.04000.03000.04000.0400288,400
Feb. 09, 20210.03000.04000.03000.04000.0400144,500
Feb. 08, 20210.03000.04000.03000.03000.0300398,000
Feb. 05, 20210.03000.03000.03000.03000.0300460,200
Feb. 04, 20210.03000.03000.03000.03000.0300273,600
Feb. 03, 20210.03000.03000.03000.03000.0300343,200
Feb. 02, 20210.03000.03000.03000.03000.030055,100
Feb. 01, 20210.03000.03000.03000.03000.0300385,300
Jan. 29, 20210.03000.04000.03000.03000.03001,008,500
Jan. 28, 20210.03000.03000.03000.03000.0300387,500
Jan. 27, 20210.03000.03000.03000.03000.0300389,600
Jan. 26, 20210.03000.03000.03000.03000.0300153,500
Jan. 25, 20210.03000.03000.03000.03000.03002,776,800
Jan. 22, 20210.03000.03000.03000.03000.030012,500
Jan. 21, 20210.03000.03000.03000.03000.0300120,000
Jan. 20, 20210.03000.03000.03000.03000.030035,000
Jan. 19, 20210.03000.03000.03000.03000.0300154,100
Jan. 18, 20210.03000.03000.03000.03000.030063,000
Jan. 15, 20210.03000.03000.03000.03000.030091,100
Jan. 14, 20210.03000.03000.03000.03000.0300-
Jan. 13, 20210.03000.03000.03000.03000.0300101,100
Jan. 12, 20210.03000.03000.03000.03000.030016,000
Jan. 11, 20210.03000.03000.03000.03000.03005,100
Jan. 08, 20210.03000.03000.03000.03000.0300252,100
Jan. 07, 20210.03000.03000.03000.03000.0300175,700
Jan. 06, 20210.03000.03000.03000.03000.03001,567,000
Jan. 05, 20210.03000.03000.03000.03000.0300884,300
Jan. 04, 20210.03000.03000.03000.03000.0300591,300
Dec. 31, 20200.03000.03000.03000.03000.030015,700
Dec. 30, 20200.03000.03000.03000.03000.0300-
Dec. 29, 20200.03000.03000.03000.03000.0300313,400
Dec. 24, 20200.03000.03000.02000.03000.0300163,300
Dec. 23, 20200.02000.02000.02000.02000.020060,000
Dec. 22, 20200.02000.02000.02000.02000.020012,000
Dec. 21, 20200.03000.03000.03000.03000.03001,000
Dec. 18, 20200.02000.03000.02000.03000.030056,500
Dec. 17, 20200.03000.03000.02000.02000.0200125,200
Dec. 16, 20200.03000.03000.02000.03000.03001,214,100
Dec. 15, 20200.02000.02000.02000.02000.0200900
Dec. 14, 20200.02000.02000.02000.02000.020015,300
Dec. 11, 20200.02000.02000.02000.02000.0200100,000
Dec. 10, 20200.02000.02000.02000.02000.020035,000
Dec. 09, 20200.02000.02000.02000.02000.020055,200
Dec. 08, 20200.02000.02000.02000.02000.020075,000
Dec. 07, 20200.02000.02000.02000.02000.02002,200
Dec. 04, 20200.03000.03000.02000.02000.0200110,000
Dec. 03, 20200.02000.02000.02000.02000.0200100,100
Dec. 02, 20200.03000.03000.02000.02000.0200640,100
Dec. 01, 20200.03000.03000.03000.03000.0300117,100
Nov. 30, 20200.02000.02000.02000.02000.020081,000
Nov. 27, 20200.03000.03000.03000.03000.030036,900
Nov. 26, 20200.03000.03000.02000.03000.0300234,100
Nov. 25, 20200.02000.03000.02000.03000.030022,500
Nov. 24, 20200.03000.03000.03000.03000.030041,400
Nov. 23, 20200.03000.03000.02000.03000.0300568,200
Nov. 20, 20200.03000.03000.03000.03000.0300270,000
Nov. 19, 20200.03000.03000.03000.03000.030056,100
Nov. 18, 20200.03000.03000.02000.03000.03001,587,500
Nov. 17, 20200.03000.03000.03000.03000.03001,677,600
Nov. 16, 20200.02000.02000.02000.02000.0200-
Nov. 13, 20200.02000.02000.02000.02000.020030,200
Nov. 12, 20200.02000.02000.02000.02000.02008,100
Nov. 11, 20200.02000.02000.02000.02000.0200144,500
Nov. 10, 20200.02000.02000.02000.02000.02001,000
Nov. 09, 20200.03000.03000.03000.03000.030010,500
Nov. 06, 20200.02000.02000.02000.02000.02001,000
Nov. 05, 20200.02000.02000.02000.02000.0200159,000
Nov. 04, 20200.02000.02000.02000.02000.0200565,000
Nov. 03, 20200.02000.02000.02000.02000.0200200,000
Nov. 02, 20200.02000.03000.02000.03000.0300243,500
Oct. 30, 20200.02000.03000.02000.02000.020037,000
Oct. 29, 20200.02000.02000.02000.02000.02001,716,000
Oct. 28, 20200.02000.02000.02000.02000.02001,010,000
Oct. 27, 20200.02000.02000.02000.02000.02002,000
Oct. 26, 20200.02000.02000.02000.02000.0200119,000
Oct. 23, 20200.02000.02000.02000.02000.02001,956,000
Oct. 22, 20200.02000.02000.02000.02000.0200300,000
Oct. 21, 20200.03000.03000.03000.03000.030040,000
Oct. 20, 20200.03000.03000.03000.03000.03001,000
Oct. 19, 20200.02000.03000.02000.02000.020017,500
Oct. 16, 20200.02000.03000.02000.02000.020030,000
Oct. 15, 20200.02000.02000.02000.02000.0200715,000
Oct. 14, 20200.02000.03000.02000.02000.0200140,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...