Parvis Invest Inc (PVIS)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.055 | 0.065 | 0.055 | 35053 | 0.055 | CS |
| 4 | 0 | 0 | 0.055 | 0.065 | 0.045 | 28558 | 0.05542992 | CS |
| 12 | 0 | 0 | 0.055 | 0.075 | 0.045 | 17970 | 0.06035225 | CS |
| 26 | -0.025 | -31.25 | 0.08 | 0.08 | 0.03 | 17052 | 0.05786022 | CS |
| 52 | -0.025 | -31.25 | 0.08 | 0.24 | 0.03 | 16154 | 0.079874 | CS |
| 156 | -0.33 | -85.7142857143 | 0.385 | 0.385 | 0.03 | 18395 | 0.07720479 | CS |
| 260 | -0.33 | -85.7142857143 | 0.385 | 0.385 | 0.03 | 18395 | 0.07720479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 0.055 | 0 | 0.00 | 0.065 | 0.065 | 0.055 | 4000 |
| 1735684800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735598400 | 0.055 | 0 | 0.00 | 0.065 | 0.065 | 0.055 | 65000 |
| 1735339200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 40160 |
| 1735080000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734993600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 40000 |
| 1734734400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734648000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 46064 |
| 1734561600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734475200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10040 |
| 1734388800 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 3000 |
| 1734129600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 10050 |
| 1734043200 | 0.05 | -0.015 | -23.08 | 0.065 | 0.065 | 0.05 | 106500 |
| 1733956800 | 0.065 | 0.015 | 30.00 | 0.065 | 0.065 | 0.065 | 100000 |
| 1733870400 | 0.05 | -0.005 | -9.09 | 0.065 | 0.065 | 0.05 | 34112 |
| 1733784000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2000 |
| 1733524800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733438400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733352000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 8000 |
| 1733265600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 8000 |
| 1733179200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6000 |
| 1732920000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 85500 |
| 1732833600 | 0.055 | 0 | 0.00 | 0.07 | 0.07 | 0.055 | 72500 |
| 1732747200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732660800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732574400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732315200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732228800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732142400 | 0.055 | -0.015 | -21.43 | 0.055 | 0.055 | 0.055 | 1834 |
| 1732056000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731969600 | 0.07 | 0.015 | 27.27 | 0.07 | 0.07 | 0.07 | 55000 |
| 1731710400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731624000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731537600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 43201 |
| 1731451200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731364800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731105600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731019200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730932800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 7000 |
| 1730846400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730760000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730497200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10 |
| 1730410800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730324400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730238000 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 20000 |
| 1730151600 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 1000 |
| 1729892400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 55000 |
| 1729806000 | 0.07 | -0.005 | -6.67 | 0.065 | 0.07 | 0.065 | 105402 |
| 1729719600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729633200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729546800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729287600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729201200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729114800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729028400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1728682800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1728596400 | 0.075 | 0.02 | 36.36 | 0.055 | 0.075 | 0.055 | 63000 |
| 1728510000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728423600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728337200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728078000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 13181 |
| 1727991600 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
