Pathfinder Ventures Inc (RV)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.03 | 0.02 | 48000 | 0.03 | CS |
| 4 | -0.005 | -16.6666666667 | 0.03 | 0.03 | 0.02 | 55814 | 0.02690979 | CS |
| 12 | 0.005 | 25 | 0.02 | 0.04 | 0.015 | 86296 | 0.02889094 | CS |
| 26 | -0.01 | -28.5714285714 | 0.035 | 0.045 | 0.015 | 93274 | 0.0260424 | CS |
| 52 | -0.015 | -37.5 | 0.04 | 0.045 | 0.015 | 84514 | 0.02835797 | CS |
| 156 | -0.275 | -91.6666666667 | 0.3 | 0.35 | 0.015 | 79296 | 0.07375794 | CS |
| 260 | -0.275 | -91.6666666667 | 0.3 | 0.35 | 0.015 | 79296 | 0.07375794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 0.025 | -0.005 | -16.67 | 0.02 | 0.03 | 0.02 | 851800 |
| 1718919600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 26000 |
| 1718833200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.02 | 17000 |
| 1718746800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718660400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718401200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.02 | 101000 |
| 1718314800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 100000 |
| 1718228400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718142000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 96000 |
| 1718055600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 171428 |
| 1717796400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1717710000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717623600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 180000 |
| 1717537200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 47000 |
| 1717450800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 13000 |
| 1717191600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1717105200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717018800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1716932400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 15000 |
| 1716846000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 65777 |
| 1716586800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1 |
| 1716500400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716414000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 35000 |
| 1716327600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 213500 |
| 1715982000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1715895600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 41000 |
| 1715809200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1715722800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 28000 |
| 1715636400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 30000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
