Canadian Sec - Delayed Quote CAD

Hi-View Resources Inc (HVW.CN)

Compare
0.0250 0.0000 (0.00%)
At close: November 11 at 10:44 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 109,000
Nov 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Oct 29, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 2,372,000
Oct 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 100,000
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 99,000
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500,000
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,105
Oct 7, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 102,000
Oct 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 45,000
Oct 3, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 390,499
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 1, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 378,000
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 47,000
Sep 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200,000
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Sep 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Sep 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 14,800
Sep 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 42,000
Aug 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Jul 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 227,500
Jul 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 122,000
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 54,500
Jul 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 18, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 58,000
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jul 12, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 53,000
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 530,000
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 280,000
Jun 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 162,000
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 120,000
Jun 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 138,000
Jun 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 162,000
Jun 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Jun 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 27, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 55,000
May 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500,000
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 35,000
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
May 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
May 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 7, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 64,000
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,500
May 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
May 1, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 95,000
Apr 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 160,100
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 185,000
Apr 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 43,000
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 141,250
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 58,000
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 26,000
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 90,000
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 28, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 156,000
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Mar 25, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 75,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 53,000
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Feb 20, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 169,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 5,000
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 84,000
Jan 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 198,000
Jan 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 372,500
Jan 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 35,000
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 55,300
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Dec 21, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 56,000
Dec 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 15, 2023 0.0300 0.0350 0.0200 0.0350 0.0350 206,120
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,500
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,500
Dec 6, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 1,183,000
Dec 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Nov 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 100,000
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -

Related Tickers