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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	0.0183	0.0183	0.0183	0.0183	0.0183	2,500
Sept 30, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	2,500
Sept 29, 2022	0.0184	0.0184	0.0184	0.0184	0.0184	-
Sept 28, 2022	0.0184	0.0184	0.0184	0.0184	0.0184	-
Sept 27, 2022	0.0184	0.0184	0.0184	0.0184	0.0184	-
Sept 26, 2022	0.0184	0.0184	0.0184	0.0184	0.0184	-
Sept 23, 2022	0.0184	0.0184	0.0184	0.0184	0.0184	10,000
Sept 22, 2022	0.0160	0.0170	0.0154	0.0170	0.0170	16,000
Sept 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 19, 2022	0.0187	0.0187	0.0150	0.0150	0.0150	22,000
Sept 16, 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
Sept 15, 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
Sept 14, 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
Sept 13, 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
Sept 12, 2022	0.0250	0.0250	0.0235	0.0235	0.0235	19,275
Sept 09, 2022	0.0234	0.0234	0.0230	0.0230	0.0230	39,500
Sept 08, 2022	0.0247	0.0277	0.0247	0.0277	0.0277	21,975
Sept 07, 2022	0.0228	0.0228	0.0177	0.0177	0.0177	2,458
Sept 06, 2022	0.0207	0.0207	0.0207	0.0207	0.0207	800
Sept 02, 2022	0.0187	0.0187	0.0187	0.0187	0.0187	-
Sept 01, 2022	0.0187	0.0187	0.0187	0.0187	0.0187	22,500
Aug 31, 2022	0.0233	0.0233	0.0233	0.0233	0.0233	19,700
Aug 30, 2022	0.0179	0.0228	0.0179	0.0228	0.0228	25,548
Aug 29, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Aug 26, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Aug 25, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Aug 24, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Aug 23, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Aug 22, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Aug 19, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	-
Aug 18, 2022	0.0192	0.0192	0.0192	0.0192	0.0192	8,000
Aug 17, 2022	0.0194	0.0194	0.0194	0.0194	0.0194	-
Aug 16, 2022	0.0194	0.0233	0.0194	0.0194	0.0194	7,000
Aug 15, 2022	0.0300	0.0300	0.0237	0.0237	0.0237	10,400
Aug 12, 2022	0.0290	0.0290	0.0285	0.0290	0.0290	49,900
Aug 11, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	-
Aug 10, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	17,500
Aug 09, 2022	0.0279	0.0279	0.0200	0.0250	0.0250	30,625
Aug 08, 2022	0.0282	0.0282	0.0282	0.0282	0.0282	-
Aug 05, 2022	0.0279	0.0289	0.0226	0.0282	0.0282	78,525
Aug 04, 2022	0.0201	0.0201	0.0201	0.0201	0.0201	-
Aug 03, 2022	0.0201	0.0201	0.0201	0.0201	0.0201	-
Aug 02, 2022	0.0233	0.0233	0.0201	0.0201	0.0201	3,000
Aug 01, 2022	0.0225	0.0225	0.0202	0.0202	0.0202	12,900
Jul 29, 2022	0.0243	0.0243	0.0243	0.0243	0.0243	-
Jul 28, 2022	0.0277	0.0277	0.0243	0.0243	0.0243	48,100
Jul 27, 2022	0.0210	0.0210	0.0174	0.0194	0.0194	42,600
Jul 26, 2022	0.0227	0.0227	0.0227	0.0227	0.0227	2,000
Jul 25, 2022	0.0227	0.0227	0.0227	0.0227	0.0227	-
Jul 22, 2022	0.0227	0.0227	0.0227	0.0227	0.0227	2,000
Jul 21, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 20, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 19, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 18, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 15, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	2,000
Jul 14, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
Jul 13, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	2,000
Jul 12, 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jul 11, 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jul 08, 2022	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jul 07, 2022	0.0235	0.0236	0.0235	0.0235	0.0235	18,850
Jul 06, 2022	0.0229	0.0229	0.0229	0.0229	0.0229	3,000
Jul 05, 2022	0.0214	0.0214	0.0214	0.0214	0.0214	-
Jul 01, 2022	0.0214	0.0214	0.0214	0.0214	0.0214	-
Jun 30, 2022	0.0192	0.0214	0.0192	0.0214	0.0214	729
Jun 29, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 28, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 27, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 24, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	2,000
Jun 23, 2022	0.0189	0.0249	0.0188	0.0249	0.0249	20,000
Jun 22, 2022	0.0268	0.0268	0.0268	0.0268	0.0268	-
Jun 21, 2022	0.0268	0.0268	0.0268	0.0268	0.0268	-
Jun 17, 2022	0.0268	0.0268	0.0268	0.0268	0.0268	1,000
Jun 16, 2022	0.0207	0.0271	0.0207	0.0271	0.0271	1,200
Jun 15, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	3,000
Jun 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2022	0.0200	0.0200	0.0195	0.0200	0.0200	101,400
Jun 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 06, 2022	0.0231	0.0231	0.0200	0.0200	0.0200	31,400
Jun 03, 2022	0.0238	0.0238	0.0238	0.0238	0.0238	-
Jun 02, 2022	0.0237	0.0238	0.0237	0.0238	0.0238	4,000
Jun 01, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 31, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 27, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 26, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 25, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 24, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	2,000
May 23, 2022	0.0272	0.0272	0.0272	0.0272	0.0272	-
May 20, 2022	0.0272	0.0272	0.0272	0.0272	0.0272	2,000
May 19, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 18, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 17, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 16, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 13, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	2,000
May 12, 2022	0.0226	0.0226	0.0226	0.0226	0.0226	-
May 11, 2022	0.0226	0.0226	0.0226	0.0226	0.0226	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,881.19+436.97(+2.37%)

S&P 5003,678.43+92.81(+2.59%)

DOW29,490.89+765.38(+2.66%)

CAD/USD0.7352+0.0010(+0.13%)

CRUDE OIL83.91+0.28(+0.33%)

BTC-CAD26,661.28+436.04(+1.66%)

TVI Pacific Inc. (TVIPF)

S&P/TSX
18,881.19
+436.97(+2.37%)

S&P 500
3,678.43
+92.81(+2.59%)

DOW
29,490.89
+765.38(+2.66%)

CAD/USD
0.7352
+0.0010(+0.13%)

CRUDE OIL
83.91
+0.28(+0.33%)

BTC-CAD
26,661.28
+436.04(+1.66%)