Canada markets closed

TVI Pacific Inc. (TVIPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0181-0.0014 (-7.00%)
At close: 10:10AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.01810.01810.01810.01810.018110,000
Apr 22, 20240.01950.01950.01950.01950.0195-
Apr 19, 20240.01950.01950.01950.01950.0195-
Apr 18, 20240.01950.01950.01950.01950.0195-
Apr 17, 20240.01950.01950.01950.01950.01953,000
Apr 16, 20240.01460.01460.01460.01460.0146-
Apr 15, 20240.01460.01460.01460.01460.0146-
Apr 12, 20240.01780.01790.01460.01460.014663,489
Apr 11, 20240.01970.01970.01970.01970.01977,000
Apr 10, 20240.01960.01960.01470.01870.018728,000
Apr 09, 20240.01930.01930.01930.01930.0193-
Apr 08, 20240.01930.01930.01930.01930.01934,500
Apr 05, 20240.01960.01960.01960.01960.0196-
Apr 04, 20240.01960.01960.01960.01960.01969,975
Apr 03, 20240.01630.01630.01630.01630.01634,000
Apr 02, 20240.01130.01130.01130.01130.0113-
Apr 01, 20240.01130.01130.01130.01130.0113-
Mar 28, 20240.01130.01130.01130.01130.01139,000
Mar 27, 20240.01120.01120.01120.01120.0112-
Mar 26, 20240.01120.01120.01120.01120.0112-
Mar 25, 20240.01120.01120.01120.01120.0112450
Mar 22, 20240.01110.01110.01110.01110.0111458
Mar 21, 20240.01140.01140.01140.01140.0114-
Mar 20, 20240.01140.01140.01140.01140.0114-
Mar 19, 20240.01140.01140.01140.01140.0114-
Mar 18, 20240.01140.01140.01140.01140.0114-
Mar 15, 20240.01140.01140.01140.01140.0114-
Mar 14, 20240.01140.01140.01140.01140.0114-
Mar 13, 20240.01140.01140.01140.01140.0114-
Mar 12, 20240.01140.01140.01140.01140.0114-
Mar 11, 20240.01140.01140.01140.01140.0114-
Mar 08, 20240.01140.01140.01140.01140.0114-
Mar 07, 20240.01140.01140.01140.01140.0114-
Mar 06, 20240.01140.01140.01140.01140.0114-
Mar 05, 20240.01510.01510.01140.01140.011411,921
Mar 04, 20240.01130.01130.01130.01130.0113-
Mar 01, 20240.01130.01130.01130.01130.0113-
Feb 29, 20240.01130.01130.01130.01130.0113-
Feb 28, 20240.01130.01130.01130.01130.0113-
Feb 27, 20240.01130.01130.01130.01130.0113-
Feb 26, 20240.01570.01570.01130.01130.01134,700
Feb 23, 20240.01440.01440.01440.01440.0144-
Feb 22, 20240.01440.01440.01440.01440.0144-
Feb 21, 20240.01440.01440.01440.01440.014410,000
Feb 20, 20240.01280.01280.01280.01280.0128-
Feb 16, 20240.01280.01280.01280.01280.0128-
Feb 15, 20240.01470.01470.01280.01280.012822,300
Feb 14, 20240.01930.01930.01930.01930.0193-
Feb 13, 20240.01930.01930.01930.01930.0193-
Feb 12, 20240.01930.01930.01930.01930.0193-
Feb 09, 20240.01930.01930.01930.01930.0193-
Feb 08, 20240.01930.01930.01930.01930.0193-
Feb 07, 20240.01450.01930.01450.01930.019355,548
Feb 06, 20240.01200.01200.01200.01200.0120-
Feb 05, 20240.01200.01200.01200.01200.0120-
Feb 02, 20240.01200.01200.01200.01200.0120-
Feb 01, 20240.01200.01200.01200.01200.0120-
Jan 31, 20240.01200.01200.01200.01200.0120-
Jan 30, 20240.01200.01200.01200.01200.0120-
Jan 29, 20240.01200.01200.01200.01200.01201,000
Jan 26, 20240.01450.01450.01450.01450.0145-
Jan 25, 20240.01450.01450.01450.01450.0145-
Jan 24, 20240.01450.01450.01450.01450.0145-
Jan 23, 20240.01550.01550.01450.01450.014570,000
Jan 22, 20240.01500.01500.01500.01500.0150-
Jan 19, 20240.01500.01500.01500.01500.0150-
Jan 18, 20240.01500.01500.01500.01500.0150-
Jan 17, 20240.01500.01500.01500.01500.0150-
Jan 16, 20240.01500.01500.01500.01500.0150-
Jan 12, 20240.01500.01500.01500.01500.0150-
Jan 11, 20240.01500.01500.01500.01500.0150-
Jan 10, 20240.01500.01500.01500.01500.0150-
Jan 09, 20240.01500.01500.01500.01500.0150-
Jan 08, 20240.01500.01500.01500.01500.0150-
Jan 05, 20240.01500.01500.01500.01500.0150-
Jan 04, 20240.01500.01500.01500.01500.0150-
Jan 03, 20240.01500.01500.01500.01500.0150458
Jan 02, 20240.01640.01640.01640.01640.0164-
Dec 29, 20230.01640.01640.01640.01640.0164-
Dec 28, 20230.01640.01640.01640.01640.016455,000
Dec 27, 20230.01490.01490.01490.01490.014940,000
Dec 26, 20230.01420.01420.00900.00900.0090100,000
Dec 22, 20230.01590.01590.01590.01590.0159-
Dec 21, 20230.01590.01590.01590.01590.01598,000
Dec 20, 20230.01660.01660.01660.01660.01669,425
Dec 19, 20230.01500.01500.01500.01500.0150100,000
Dec 18, 20230.01500.01500.01500.01500.01505,000
Dec 15, 20230.01480.01480.01480.01480.014818,000
Dec 14, 20230.01500.01500.01500.01500.015087,000
Dec 13, 20230.01500.01500.01500.01500.0150-
Dec 12, 20230.01500.01500.01500.01500.01503,000
Dec 11, 20230.01500.01500.01500.01500.0150-
Dec 08, 20230.01500.01500.01500.01500.015098,798
Dec 07, 20230.01840.01840.01840.01840.0184-
Dec 06, 20230.01840.01840.01840.01840.0184-
Dec 05, 20230.01840.01840.01840.01840.0184-
Dec 04, 20230.01800.01840.01800.01840.0184123,000
Dec 01, 20230.01620.01620.01620.01620.0162-
Nov 30, 20230.01620.01620.01620.01620.0162-
Nov 29, 20230.01620.01620.01620.01620.0162-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...