Pathfinder Ventures Inc Historical Data - RV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Pathfinder Ventures Inc (RV)
Pathfinder Ventures Inc (RV) Historical

Pathfinder Ventures Inc (RV)

0.035

0.00

(0.00%)

Closed May 13 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715636400	0.035	0	0.00	0.035	0.035	0.035	0
1715377200	0.035	0	0.00	0.035	0.035	0.035	75000
1715290800	0.035	-0.005	-12.50	0.04	0.04	0.035	55000
1715204400	0.04	0	0.00	0.04	0.04	0.04	17000
1715118000	0.04	0.005	14.29	0.03	0.04	0.03	159955
1715031600	0.035	0.01	40.00	0.03	0.04	0.03	458183
1714772400	0.025	0	0.00	0.025	0.025	0.025	0
1714686000	0.025	0	0.00	0.025	0.025	0.025	0
1714599600	0.025	0	0.00	0.025	0.025	0.025	220000
1714513200	0.025	-0.005	-16.67	0.03	0.03	0.025	95000
1714426800	0.03	-0.005	-14.29	0.03	0.03	0.03	4000
1714167600	0.035	0	0.00	0.035	0.035	0.035	0
1714081200	0.035	0	0.00	0.035	0.035	0.035	1000
1713994800	0.035	0	0.00	0.035	0.035	0.035	0
1713908400	0.035	0	0.00	0.035	0.035	0.035	0
1713822000	0.035	0	0.00	0.035	0.035	0.035	0
1713562800	0.035	0.01	40.00	0.035	0.035	0.035	2000
1713476400	0.025	-0.005	-16.67	0.025	0.025	0.025	20000
1713390000	0.03	0	0.00	0.03	0.03	0.03	0
1713303600	0.03	0	0.00	0.03	0.03	0.03	0
1713217200	0.03	0	0.00	0.03	0.03	0.03	0
1712958000	0.03	0	0.00	0.03	0.03	0.03	288000
1712871600	0.03	0	0.00	0.025	0.03	0.025	223472
1712785200	0.03	0.005	20.00	0.03	0.03	0.03	183000
1712698800	0.025	0	0.00	0.025	0.025	0.025	26000
1712612400	0.025	0	0.00	0.025	0.025	0.025	158000
1712353200	0.025	0.005	25.00	0.015	0.025	0.015	153008
1712266800	0.02	-0.005	-20.00	0.02	0.02	0.02	149500
1712180400	0.025	0.005	25.00	0.025	0.025	0.025	1600
1712094000	0.02	0	0.00	0.02	0.02	0.02	0
1712007600	0.02	-0.005	-20.00	0.02	0.02	0.02	145000
1711662000	0.025	0.005	25.00	0.025	0.025	0.025	90000
1711575600	0.02	-0.01	-33.33	0.02	0.02	0.02	453100
1711489200	0.03	0	0.00	0.03	0.03	0.03	0
1711402800	0.03	0	0.00	0.03	0.03	0.03	0
1711143600	0.03	0	0.00	0.03	0.03	0.03	0
1711057200	0.03	0	0.00	0.03	0.03	0.03	2000
1710970800	0.03	0.01	50.00	0.025	0.03	0.025	77050
1710884400	0.02	0	0.00	0.02	0.02	0.02	0
1710798000	0.02	-0.005	-20.00	0.02	0.02	0.02	272000
1710538800	0.025	0	0.00	0.025	0.025	0.025	247500
1710452400	0.025	0	0.00	0.025	0.025	0.025	0
1710366000	0.025	0	0.00	0.025	0.025	0.025	0
1710279600	0.025	0	0.00	0.025	0.025	0.025	0
1710193200	0.025	0	0.00	0.025	0.025	0.02	176000
1709937600	0.025	0	0.00	0.025	0.025	0.025	0
1709851200	0.025	0	0.00	0.025	0.025	0.025	0
1709764800	0.025	0	0.00	0.025	0.025	0.025	0
1709678400	0.025	0.005	25.00	0.02	0.025	0.02	29000
1709592000	0.02	0.005	33.33	0.02	0.02	0.02	165000
1709332800	0.015	0	0.00	0.015	0.015	0.015	170000
1709246400	0.015	0	0.00	0.015	0.015	0.015	243959
1709160000	0.015	0	0.00	0.015	0.015	0.015	144350
1709073600	0.015	-0.005	-25.00	0.015	0.015	0.015	70000
1708987200	0.02	0	0.00	0.02	0.02	0.02	20000
1708728000	0.02	0	0.00	0.02	0.02	0.02	0
1708641600	0.02	0	0.00	0.025	0.025	0.02	20000
1708555200	0.02	0	0.00	0.02	0.02	0.02	3000
1708468800	0.02	0	0.00	0.02	0.02	0.02	72000
1708123200	0.02	0	0.00	0.025	0.025	0.02	17760
1708036800	0.02	-0.005	-20.00	0.02	0.02	0.02	83000
1707950400	0.025	0.005	25.00	0.025	0.025	0.025	2000

Pathfinder Ventures

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions