TVI Pacific Inc. (TVIPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0181

0.0000

(0.00%)

At close: 10:10AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Apr 24, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Apr 23, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	10,000
Apr 22, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 19, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 18, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 17, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	3,000
Apr 16, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 15, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Apr 12, 2024	0.0178	0.0179	0.0146	0.0146	0.0146	63,489
Apr 11, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	7,000
Apr 10, 2024	0.0196	0.0196	0.0147	0.0187	0.0187	28,000
Apr 09, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Apr 08, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	4,500
Apr 05, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 04, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	9,975
Apr 03, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	4,000
Apr 02, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Apr 01, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Mar 28, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	9,000
Mar 27, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Mar 26, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Mar 25, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	450
Mar 22, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	458
Mar 21, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 20, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 19, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 18, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 15, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 14, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 13, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 12, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 11, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 08, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 07, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 06, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Mar 05, 2024	0.0151	0.0151	0.0114	0.0114	0.0114	11,921
Mar 04, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Mar 01, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Feb 29, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Feb 28, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Feb 27, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Feb 26, 2024	0.0157	0.0157	0.0113	0.0113	0.0113	4,700
Feb 23, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Feb 22, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Feb 21, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	10,000
Feb 20, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Feb 16, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Feb 15, 2024	0.0147	0.0147	0.0128	0.0128	0.0128	22,300
Feb 14, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Feb 13, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Feb 12, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Feb 09, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Feb 08, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Feb 07, 2024	0.0145	0.0193	0.0145	0.0193	0.0193	55,548
Feb 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
Jan 26, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 25, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 24, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 23, 2024	0.0155	0.0155	0.0145	0.0145	0.0145	70,000
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	458
Jan 02, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Dec 29, 2023	0.0164	0.0164	0.0164	0.0164	0.0164	-
Dec 28, 2023	0.0164	0.0164	0.0164	0.0164	0.0164	55,000
Dec 27, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	40,000
Dec 26, 2023	0.0142	0.0142	0.0090	0.0090	0.0090	100,000
Dec 22, 2023	0.0159	0.0159	0.0159	0.0159	0.0159	-
Dec 21, 2023	0.0159	0.0159	0.0159	0.0159	0.0159	8,000
Dec 20, 2023	0.0166	0.0166	0.0166	0.0166	0.0166	9,425
Dec 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Dec 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Dec 15, 2023	0.0148	0.0148	0.0148	0.0148	0.0148	18,000
Dec 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	87,000
Dec 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	98,798
Dec 07, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 06, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 05, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 04, 2023	0.0180	0.0184	0.0180	0.0184	0.0184	123,000
Dec 01, 2023	0.0162	0.0162	0.0162	0.0162	0.0162	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,220.91-1,004.74(-1.14%)

TVI Pacific Inc. (TVIPF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,220.91
-1,004.74(-1.14%)