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

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
May 10, 2022	0.0226	0.0226	0.0226	0.0226	0.0226	3,000
May 09, 2022	0.0271	0.0271	0.0271	0.0271	0.0271	-
May 06, 2022	0.0271	0.0271	0.0271	0.0271	0.0271	4,000
May 05, 2022	0.0310	0.0310	0.0272	0.0278	0.0278	15,250
May 04, 2022	0.0300	0.0319	0.0300	0.0319	0.0319	383,000
May 03, 2022	0.0321	0.0321	0.0300	0.0321	0.0321	989,525
May 02, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 29, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	5,000
Apr 28, 2022	0.0318	0.0318	0.0270	0.0270	0.0270	69,554
Apr 27, 2022	0.0319	0.0319	0.0280	0.0280	0.0280	63,000
Apr 26, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	25,000
Apr 25, 2022	0.0275	0.0280	0.0275	0.0280	0.0280	265,041
Apr 22, 2022	0.0258	0.0280	0.0258	0.0279	0.0279	259,900
Apr 21, 2022	0.0258	0.0258	0.0258	0.0258	0.0258	-
Apr 20, 2022	0.0258	0.0258	0.0258	0.0258	0.0258	50,000
Apr 19, 2022	0.0279	0.0279	0.0248	0.0261	0.0261	51,937
Apr 18, 2022	0.0279	0.0279	0.0279	0.0279	0.0279	-
Apr 14, 2022	0.0279	0.0279	0.0279	0.0279	0.0279	-
Apr 13, 2022	0.0276	0.0279	0.0276	0.0279	0.0279	7,000
Apr 12, 2022	0.0279	0.0279	0.0279	0.0279	0.0279	-
Apr 11, 2022	0.0279	0.0279	0.0279	0.0279	0.0279	100
Apr 08, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 07, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 06, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	9,975
Apr 05, 2022	0.0236	0.0236	0.0236	0.0236	0.0236	7,000
Apr 04, 2022	0.0236	0.0236	0.0236	0.0236	0.0236	-
Apr 01, 2022	0.0236	0.0236	0.0236	0.0236	0.0236	-
Mar 31, 2022	0.0236	0.0236	0.0236	0.0236	0.0236	10,000
Mar 30, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	114,000
Mar 29, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 28, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 25, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 24, 2022	0.0276	0.0280	0.0276	0.0280	0.0280	39,900
Mar 23, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 22, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 21, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 18, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	7,000
Mar 17, 2022	0.0261	0.0261	0.0235	0.0235	0.0235	14,555
Mar 16, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 15, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 14, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 11, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 10, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 09, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	29,600
Mar 08, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	2,000
Mar 07, 2022	0.0279	0.0279	0.0279	0.0279	0.0279	8,875
Mar 04, 2022	0.0276	0.0276	0.0276	0.0276	0.0276	-
Mar 03, 2022	0.0279	0.0279	0.0276	0.0276	0.0276	19,950
Mar 02, 2022	0.0279	0.0279	0.0279	0.0279	0.0279	9,975
Mar 01, 2022	0.0232	0.0232	0.0232	0.0232	0.0232	3,500
Feb 28, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	50,000
Feb 25, 2022	0.0262	0.0262	0.0230	0.0230	0.0230	26,748
Feb 24, 2022	0.0231	0.0231	0.0231	0.0231	0.0231	-
Feb 23, 2022	0.0176	0.0231	0.0176	0.0231	0.0231	10,000
Feb 22, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 18, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 17, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	9,975
Feb 16, 2022	0.0270	0.0270	0.0249	0.0249	0.0249	111,000
Feb 15, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	15,000
Feb 14, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 11, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 10, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 09, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 08, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 07, 2022	0.0286	0.0286	0.0241	0.0270	0.0270	44,875
Feb 04, 2022	0.0244	0.0283	0.0244	0.0283	0.0283	49,500
Feb 03, 2022	0.0227	0.0227	0.0227	0.0227	0.0227	4,580
Feb 02, 2022	0.0225	0.0225	0.0225	0.0225	0.0225	-
Feb 01, 2022	0.0225	0.0225	0.0225	0.0225	0.0225	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,635.11-120.32(-0.43%)

TVI Pacific Inc. (TVIPF)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,635.11
-120.32(-0.43%)