TVA Group Inc. (TVAGF)
OTCMKTS · Delayed Price · Currency is USD
0.8500
0.00 (0.00%)
At close: Aug 29, 2024
TVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,600 |
| Aug 28, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.40% | 2,200 |
| Jul 8, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -11.76% | 800 |
| Jun 24, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 1,100 |
| Nov 3, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -17.01% | 2,000 |
| Oct 11, 2023 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -51.80% | 2,000 |
| May 20, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| May 13, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| May 10, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | 1,000 |
| May 9, 2022 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.44% | 2,900 |
| Feb 23, 2022 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | 2,000 |
| Feb 22, 2022 | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | 18.64% | 2,900 |
| Dec 16, 2021 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.23% | 100 |
| Dec 14, 2021 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | -3.86% | 1,400 |
| Dec 3, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 1,000 |
| Nov 30, 2021 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 1,000 |
| Oct 6, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.41% | 100 |
| Sep 7, 2021 | 2.41 | 2.42 | 2.40 | 2.40 | 2.40 | 1.56% | 4,850 |
| Aug 16, 2021 | 2.37 | 2.37 | 2.37 | 2.37 | 2.36 | -8.69% | 1,100 |
| Jun 15, 2021 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 3.02% | 800 |
| Jun 10, 2021 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 3.24% | 1,200 |
| Jun 9, 2021 | 2.48 | 2.48 | 2.43 | 2.44 | 2.44 | 2.31% | 1,220 |
| Jun 1, 2021 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 6.06% | 700 |
| May 27, 2021 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.09% | 700 |
| May 26, 2021 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.06% | 1,300 |
| May 25, 2021 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 1.34% | 900 |
| May 19, 2021 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 1.13% | 900 |
| May 18, 2021 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.23% | 700 |
| May 17, 2021 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -5.13% | 1,900 |
| May 10, 2021 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.38% | 225 |
| May 7, 2021 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.44% | 900 |
| May 6, 2021 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.65% | 400 |
| May 5, 2021 | 2.27 | 2.33 | 2.27 | 2.33 | 2.32 | 3.93% | 725 |
| Apr 30, 2021 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.02% | 500 |
| Apr 28, 2021 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 2.01% | 5,600 |
| Apr 27, 2021 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 7.85% | 4,100 |
| Apr 20, 2021 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 11.01% | 200 |
| Feb 19, 2021 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.08% | 3,100 |
| Feb 9, 2021 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.69% | 1,600 |
| Feb 1, 2021 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.93% | 500 |
| Jan 27, 2021 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.00% | 2,000 |
| Jan 15, 2021 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 8.03% | 3,000 |
| Jan 5, 2021 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.23% | 150 |
| Jan 4, 2021 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 5.20% | 2,500 |
| Dec 29, 2020 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 50.47% | 270 |
| May 22, 2020 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -37.35% | 300 |
| Mar 9, 2020 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.48% | 500 |
| Jan 8, 2020 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 31.11% | 200 |
| Jul 30, 2019 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -16.75% | 250 |