Canada markets closed

TVI Pacific Inc. (TVIPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0270+0.0021 (+8.61%)
At close: 10:21AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.02700.02700.02700.02700.02702,000
Jun 23, 20220.01890.02490.01880.02490.024920,000
Jun 22, 20220.02680.02680.02680.02680.0268-
Jun 21, 20220.02680.02680.02680.02680.0268-
Jun 17, 20220.02680.02680.02680.02680.02681,000
Jun 16, 20220.02070.02710.02070.02710.02711,200
Jun 15, 20220.02310.02310.02310.02310.02313,000
Jun 14, 20220.02000.02000.02000.02000.0200-
Jun 13, 20220.02000.02000.01950.02000.0200101,400
Jun 10, 20220.02000.02000.02000.02000.0200-
Jun 09, 20220.02000.02000.02000.02000.0200-
Jun 08, 20220.02000.02000.02000.02000.0200-
Jun 07, 20220.02000.02000.02000.02000.0200-
Jun 06, 20220.02310.02310.02000.02000.020031,400
Jun 03, 20220.02380.02380.02380.02380.0238-
Jun 02, 20220.02370.02380.02370.02380.02384,000
Jun 01, 20220.02700.02700.02700.02700.0270-
May 31, 20220.02700.02700.02700.02700.0270-
May 27, 20220.02700.02700.02700.02700.0270-
May 26, 20220.02700.02700.02700.02700.0270-
May 25, 20220.02700.02700.02700.02700.0270-
May 24, 20220.02700.02700.02700.02700.02702,000
May 23, 20220.02720.02720.02720.02720.0272-
May 20, 20220.02720.02720.02720.02720.02722,000
May 19, 20220.02700.02700.02700.02700.0270-
May 18, 20220.02700.02700.02700.02700.0270-
May 17, 20220.02700.02700.02700.02700.0270-
May 16, 20220.02700.02700.02700.02700.0270-
May 13, 20220.02700.02700.02700.02700.02702,000
May 12, 20220.02260.02260.02260.02260.0226-
May 11, 20220.02260.02260.02260.02260.0226-
May 10, 20220.02260.02260.02260.02260.02263,000
May 09, 20220.02710.02710.02710.02710.0271-
May 06, 20220.02710.02710.02710.02710.02714,000
May 05, 20220.03100.03100.02720.02780.027815,250
May 04, 20220.03000.03190.03000.03190.0319383,000
May 03, 20220.03210.03210.03000.03210.0321989,525
May 02, 20220.03400.03400.03400.03400.0340-
Apr 29, 20220.03400.03400.03400.03400.03405,000
Apr 28, 20220.03180.03180.02700.02700.027069,554
Apr 27, 20220.03190.03190.02800.02800.028063,000
Apr 26, 20220.02800.02800.02800.02800.028025,000
Apr 25, 20220.02750.02800.02750.02800.0280265,041
Apr 22, 20220.02580.02800.02580.02790.0279259,900
Apr 21, 20220.02580.02580.02580.02580.0258-
Apr 20, 20220.02580.02580.02580.02580.025850,000
Apr 19, 20220.02790.02790.02480.02610.026151,937
Apr 18, 20220.02790.02790.02790.02790.0279-
Apr 14, 20220.02790.02790.02790.02790.0279-
Apr 13, 20220.02760.02790.02760.02790.02797,000
Apr 12, 20220.02790.02790.02790.02790.0279-
Apr 11, 20220.02790.02790.02790.02790.0279100
Apr 08, 20220.02800.02800.02800.02800.0280-
Apr 07, 20220.02800.02800.02800.02800.0280-
Apr 06, 20220.02800.02800.02800.02800.02809,975
Apr 05, 20220.02360.02360.02360.02360.02367,000
Apr 04, 20220.02360.02360.02360.02360.0236-
Apr 01, 20220.02360.02360.02360.02360.0236-
Mar 31, 20220.02360.02360.02360.02360.023610,000
Mar 30, 20220.02800.02800.02800.02800.0280114,000
Mar 29, 20220.02800.02800.02800.02800.0280-
Mar 28, 20220.02800.02800.02800.02800.0280-
Mar 25, 20220.02800.02800.02800.02800.0280-
Mar 24, 20220.02760.02800.02760.02800.028039,900
Mar 23, 20220.02800.02800.02800.02800.0280-
Mar 22, 20220.02800.02800.02800.02800.0280-
Mar 21, 20220.02800.02800.02800.02800.0280-
Mar 18, 20220.02800.02800.02800.02800.02807,000
Mar 17, 20220.02610.02610.02350.02350.023514,555
Mar 16, 20220.02800.02800.02800.02800.0280-
Mar 15, 20220.02800.02800.02800.02800.0280-
Mar 14, 20220.02800.02800.02800.02800.0280-
Mar 11, 20220.02800.02800.02800.02800.0280-
Mar 10, 20220.02800.02800.02800.02800.0280-
Mar 09, 20220.02800.02800.02800.02800.028029,600
Mar 08, 20220.02800.02800.02800.02800.02802,000
Mar 07, 20220.02790.02790.02790.02790.02798,875
Mar 04, 20220.02760.02760.02760.02760.0276-
Mar 03, 20220.02790.02790.02760.02760.027619,950
Mar 02, 20220.02790.02790.02790.02790.02799,975
Mar 01, 20220.02320.02320.02320.02320.02323,500
Feb 28, 20220.02310.02310.02310.02310.023150,000
Feb 25, 20220.02620.02620.02300.02300.023026,748
Feb 24, 20220.02310.02310.02310.02310.0231-
Feb 23, 20220.01760.02310.01760.02310.023110,000
Feb 22, 20220.02600.02600.02600.02600.0260-
Feb 18, 20220.02600.02600.02600.02600.0260-
Feb 17, 20220.02600.02600.02600.02600.02609,975
Feb 16, 20220.02700.02700.02490.02490.0249111,000
Feb 15, 20220.02700.02700.02700.02700.027015,000
Feb 14, 20220.02700.02700.02700.02700.0270-
Feb 11, 20220.02700.02700.02700.02700.0270-
Feb 10, 20220.02700.02700.02700.02700.0270-
Feb 09, 20220.02700.02700.02700.02700.0270-
Feb 08, 20220.02700.02700.02700.02700.0270-
Feb 07, 20220.02860.02860.02410.02700.027044,875
Feb 04, 20220.02440.02830.02440.02830.028349,500
Feb 03, 20220.02270.02270.02270.02270.02274,580
Feb 02, 20220.02250.02250.02250.02250.0225-
Feb 01, 20220.02250.02250.02250.02250.0225-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...