U.S. markets closed

Solarvest BioEnergy Inc. (SVS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
At close: 3:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20200.10500.10500.10500.10500.1050-
Sep 23, 20200.10500.10500.10000.10500.105049,400
Sep 22, 20200.12500.12500.12500.12500.1250-
Sep 21, 20200.12500.12500.12500.12500.12501,000
Sep 18, 2020------
Sep 17, 20200.11000.13000.11000.13000.130019,000
Sep 16, 20200.12000.12000.11500.11500.11503,000
Sep 15, 20200.11000.11000.10500.10500.105025,000
Sep 14, 20200.10500.10500.10500.10500.1050-
Sep 11, 20200.10500.10500.10500.10500.1050-
Sep 10, 20200.10500.10500.10500.10500.1050-
Sep 09, 20200.10500.10500.10500.10500.1050-
Sep 08, 20200.10500.10500.10500.10500.1050-
Sep 04, 20200.10500.10500.10500.10500.1050-
Sep 03, 20200.10500.10500.10500.10500.10504,000
Sep 02, 20200.10500.10500.10500.10500.1050-
Sep 01, 20200.10500.10500.10500.10500.1050-
Aug 31, 20200.10500.10500.10500.10500.10501,100
Aug 28, 20200.12500.12500.12500.12500.1250-
Aug 27, 20200.12000.12500.12000.12500.12501,000
Aug 26, 20200.15000.15000.15000.15000.1500-
Aug 25, 20200.15000.15000.15000.15000.1500-
Aug 24, 20200.15000.15000.15000.15000.1500-
Aug 21, 20200.15000.15000.15000.15000.1500-
Aug 20, 20200.15000.15000.15000.15000.1500-
Aug 19, 20200.15000.15000.15000.15000.1500-
Aug 18, 20200.15000.15000.15000.15000.1500-
Aug 17, 20200.10000.15000.10000.15000.150016,000
Aug 14, 20200.09500.09500.08500.08500.085034,037
Aug 13, 20200.09500.09500.09500.09500.09501,000
Aug 12, 20200.11000.11000.11000.11000.1100-
Aug 11, 20200.11000.11000.11000.11000.1100-
Aug 10, 20200.11500.11500.11000.11000.11009,300
Aug 07, 20200.11000.11000.11000.11000.1100-
Aug 06, 20200.11000.11000.11000.11000.1100-
Aug 05, 20200.11000.11000.11000.11000.1100-
Aug 04, 20200.11000.11000.11000.11000.1100-
Jul 31, 20200.11000.11000.11000.11000.1100-
Jul 30, 20200.11000.11000.11000.11000.1100-
Jul 29, 20200.11000.11000.11000.11000.1100-
Jul 28, 20200.11000.11000.11000.11000.1100-
Jul 27, 20200.12000.12000.11000.11000.110013,500
Jul 24, 20200.10000.10000.10000.10000.1000-
Jul 23, 20200.10000.10000.10000.10000.10004,000
Jul 22, 20200.10000.10000.10000.10000.1000-
Jul 21, 20200.10000.10000.10000.10000.10005,000
Jul 20, 20200.10000.10000.10000.10000.1000-
Jul 17, 20200.10000.10000.10000.10000.1000-
Jul 16, 20200.10000.10000.10000.10000.1000-
Jul 15, 20200.10000.10000.10000.10000.1000-
Jul 14, 20200.10000.10000.10000.10000.10005,000
Jul 13, 20200.10500.10500.10000.10000.100015,000
Jul 10, 20200.10000.10000.10000.10000.1000-
Jul 09, 20200.10000.10000.10000.10000.100022,500
Jul 08, 20200.10000.10000.10000.10000.1000-
Jul 07, 20200.10000.10000.10000.10000.1000500
Jul 06, 20200.10500.10500.10500.10500.1050890
Jul 03, 20200.11000.11000.11000.11000.1100-
Jul 02, 20200.11000.11000.11000.11000.1100-
Jun 30, 20200.11000.11000.11000.11000.1100-
Jun 29, 20200.11000.11000.11000.11000.1100-
Jun 26, 20200.11000.11000.11000.11000.1100-
Jun 25, 20200.11000.11000.11000.11000.1100-
Jun 24, 20200.11000.11000.11000.11000.11007,000
Jun 23, 20200.11000.11000.11000.11000.1100-
Jun 22, 20200.12500.12500.11000.11000.11007,800
Jun 19, 20200.11500.11500.11500.11500.1150-
Jun 18, 20200.12000.12000.11500.11500.115026,500
Jun 17, 20200.11500.11500.11500.11500.1150-
Jun 16, 20200.11500.11500.11500.11500.1150-
Jun 15, 20200.11500.11500.11500.11500.1150-
Jun 12, 20200.11500.11500.11500.11500.1150-
Jun 11, 20200.11500.11500.11500.11500.115035,500
Jun 10, 20200.11500.11500.11500.11500.1150-
Jun 09, 20200.11500.11500.11500.11500.1150-
Jun 08, 20200.11500.11500.11500.11500.1150-
Jun 05, 20200.11000.12000.11000.11500.115031,500
Jun 04, 20200.13000.13000.13000.13000.13008,000
Jun 03, 20200.11500.11500.11500.11500.1150-
Jun 02, 20200.11500.11500.11500.11500.1150-
Jun 01, 20200.11500.11500.11500.11500.1150-
May 29, 20200.11500.11500.11500.11500.1150-
May 28, 20200.10500.11500.10000.11500.115015,000
May 27, 20200.11000.11000.11000.11000.110010,000
May 26, 20200.14000.14000.14000.14000.1400-
May 25, 20200.14000.14000.14000.14000.14009,000
May 22, 20200.10000.10000.10000.10000.1000-
May 21, 20200.12000.12000.10000.10000.10001,500
May 20, 20200.12000.12000.12000.12000.12001,000
May 19, 20200.09000.09000.09000.09000.0900-
May 15, 20200.09000.09000.09000.09000.090018,000
May 14, 20200.09000.09000.09000.09000.0900-
May 13, 20200.09000.09000.09000.09000.0900-
May 12, 20200.09000.09000.09000.09000.0900-
May 11, 20200.09000.09000.09000.09000.0900-
May 08, 20200.09000.09000.09000.09000.0900-
May 07, 20200.09000.09000.09000.09000.09005,350
May 06, 20200.09000.09000.09000.09000.0900-
May 05, 20200.09000.09000.09000.09000.0900-
May 04, 20200.09000.09000.08500.09000.090030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...