Canada markets open in 9 hours 26 minutes

TVI Pacific Inc. (TVIPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0183+0.0001 (+0.55%)
At close: 01:20PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.01830.01830.01830.01830.01832,500
Sept 30, 20220.01820.01820.01820.01820.01822,500
Sept 29, 20220.01840.01840.01840.01840.0184-
Sept 28, 20220.01840.01840.01840.01840.0184-
Sept 27, 20220.01840.01840.01840.01840.0184-
Sept 26, 20220.01840.01840.01840.01840.0184-
Sept 23, 20220.01840.01840.01840.01840.018410,000
Sept 22, 20220.01600.01700.01540.01700.017016,000
Sept 21, 20220.01500.01500.01500.01500.0150-
Sept 20, 20220.01500.01500.01500.01500.0150-
Sept 19, 20220.01870.01870.01500.01500.015022,000
Sept 16, 20220.02350.02350.02350.02350.0235-
Sept 15, 20220.02350.02350.02350.02350.0235-
Sept 14, 20220.02350.02350.02350.02350.0235-
Sept 13, 20220.02350.02350.02350.02350.0235-
Sept 12, 20220.02500.02500.02350.02350.023519,275
Sept 09, 20220.02340.02340.02300.02300.023039,500
Sept 08, 20220.02470.02770.02470.02770.027721,975
Sept 07, 20220.02280.02280.01770.01770.01772,458
Sept 06, 20220.02070.02070.02070.02070.0207800
Sept 02, 20220.01870.01870.01870.01870.0187-
Sept 01, 20220.01870.01870.01870.01870.018722,500
Aug 31, 20220.02330.02330.02330.02330.023319,700
Aug 30, 20220.01790.02280.01790.02280.022825,548
Aug 29, 20220.01920.01920.01920.01920.0192-
Aug 26, 20220.01920.01920.01920.01920.0192-
Aug 25, 20220.01920.01920.01920.01920.0192-
Aug 24, 20220.01920.01920.01920.01920.0192-
Aug 23, 20220.01920.01920.01920.01920.0192-
Aug 22, 20220.01920.01920.01920.01920.0192-
Aug 19, 20220.01920.01920.01920.01920.0192-
Aug 18, 20220.01920.01920.01920.01920.01928,000
Aug 17, 20220.01940.01940.01940.01940.0194-
Aug 16, 20220.01940.02330.01940.01940.01947,000
Aug 15, 20220.03000.03000.02370.02370.023710,400
Aug 12, 20220.02900.02900.02850.02900.029049,900
Aug 11, 20220.02610.02610.02610.02610.0261-
Aug 10, 20220.02610.02610.02610.02610.026117,500
Aug 09, 20220.02790.02790.02000.02500.025030,625
Aug 08, 20220.02820.02820.02820.02820.0282-
Aug 05, 20220.02790.02890.02260.02820.028278,525
Aug 04, 20220.02010.02010.02010.02010.0201-
Aug 03, 20220.02010.02010.02010.02010.0201-
Aug 02, 20220.02330.02330.02010.02010.02013,000
Aug 01, 20220.02250.02250.02020.02020.020212,900
Jul 29, 20220.02430.02430.02430.02430.0243-
Jul 28, 20220.02770.02770.02430.02430.024348,100
Jul 27, 20220.02100.02100.01740.01940.019442,600
Jul 26, 20220.02270.02270.02270.02270.02272,000
Jul 25, 20220.02270.02270.02270.02270.0227-
Jul 22, 20220.02270.02270.02270.02270.02272,000
Jul 21, 20220.02300.02300.02300.02300.0230-
Jul 20, 20220.02300.02300.02300.02300.0230-
Jul 19, 20220.02300.02300.02300.02300.0230-
Jul 18, 20220.02300.02300.02300.02300.0230-
Jul 15, 20220.02300.02300.02300.02300.02302,000
Jul 14, 20220.02310.02310.02310.02310.0231-
Jul 13, 20220.02310.02310.02310.02310.02312,000
Jul 12, 20220.02350.02350.02350.02350.0235-
Jul 11, 20220.02350.02350.02350.02350.0235-
Jul 08, 20220.02350.02350.02350.02350.0235-
Jul 07, 20220.02350.02360.02350.02350.023518,850
Jul 06, 20220.02290.02290.02290.02290.02293,000
Jul 05, 20220.02140.02140.02140.02140.0214-
Jul 01, 20220.02140.02140.02140.02140.0214-
Jun 30, 20220.01920.02140.01920.02140.0214729
Jun 29, 20220.02700.02700.02700.02700.0270-
Jun 28, 20220.02700.02700.02700.02700.0270-
Jun 27, 20220.02700.02700.02700.02700.0270-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...