WhereverTV Broadcasting Corp Stock Price History, TVTV Historical Prices

Add to My Stocks
$0.07 $0 (0%) TVTV stock closing price Jun 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download WhereverTV Broadcasting Corp stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with WhereverTV Broadcasting Corp price to earnings ratio data. The WhereverTV Broadcasting Corp stock price history chart shows that the stock price reached a high of $0.46 on Jan 09, 2018, and a low of $0.02 on Nov 21, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 0.07 0.07 0.07 0.07 1,500 - -
2018-06-13 0.09 0.1 0.07 0.07 69,000 - -
2018-06-12 0.1 0.1 0.09 0.09 31,837 - -
2018-06-11 0.09 0.09 0.09 0.09 7,000 - -
2018-06-07 0.1 0.1 0.1 0.1 1,000 - -
2018-06-06 0.09 0.1 0.09 0.09 47,900 - -
2018-06-04 0.1 0.1 0.1 0.1 7,000 - -
2018-06-01 0.11 0.11 0.08 0.08 156,000 - -
2018-05-31 0.14 0.14 0.14 0.14 450 - -
2018-05-30 0.08 0.14 0.08 0.14 82,268 - -
2018-05-29 0.07 0.07 0.07 0.07 61,340 - -
2018-05-25 0 0 0 0.08 0 - -
2018-05-24 0 0 0 0.08 0 - -
2018-05-23 0.08 0.08 0.08 0.08 12,000 - -
2018-05-22 0.12 0.12 0.08 0.08 80,948 - -
2018-05-21 0.14 0.14 0.14 0.14 400 - -
2018-05-18 0 0 0 0.11 0 - -
2018-05-17 0.11 0.11 0.11 0.11 200 - -
2018-05-16 0.11 0.11 0.11 0.11 150 - -
2018-05-15 0 0 0 0.11 0 - -
2018-05-14 0.11 0.11 0.11 0.11 500 - -
2018-05-11 0.09 0.09 0.09 0.09 1,233 - -
2018-05-10 0.1 0.1 0.09 0.09 55,385 - -
2018-05-09 0 0 0 0.1 0 - -
2018-05-08 0 0 0 0.1 0 - -
2018-05-07 0.09 0.1 0.09 0.1 46,200 - -
2018-05-04 0.13 0.13 0.07 0.08 120,381 - -
2018-05-03 0.13 0.13 0.13 0.13 17,866 - -
2018-05-02 0 0 0 0.13 0 - -
2018-05-01 0.13 0.13 0.13 0.13 33,408 - -
2018-04-30 0 0 0 0.12 0 - -
2018-04-27 0.13 0.13 0.12 0.12 6,054 - -
2018-04-26 0.13 0.13 0.1 0.1 11,200 - -
2018-04-25 0.1 0.1 0.1 0.1 10,000 - -
2018-04-24 0.13 0.13 0.1 0.11 76,952 - -
2018-04-23 0.13 0.13 0.13 0.13 2,900 - -
2018-04-20 0.13 0.13 0.13 0.13 5,450 - -
2018-04-19 0.18 0.18 0.09 0.11 198,755 - -
2018-04-18 0.18 0.18 0.13 0.18 31,623 - -
2018-04-17 0 0 0 0.19 0 - -
2018-04-16 0.19 0.19 0.19 0.19 1,125 - -
2018-04-13 0.18 0.19 0.18 0.19 200 - -
2018-04-12 0.18 0.18 0.18 0.18 1,001 - -
2018-04-11 0 0 0 0.15 0 - -
2018-04-10 0.15 0.15 0.15 0.15 10,650 - -
2018-04-09 0 0 0 0.18 0 - -
2018-04-06 0.18 0.18 0.18 0.18 2,000 - -
2018-04-05 0.2 0.2 0.18 0.18 51,880 - -
2018-04-04 0 0 0 0.24 0 - -
2018-04-03 0.17 0.24 0.17 0.24 1,100 - -
2018-04-02 0.17 0.17 0.17 0.17 10,495 - -
2018-03-30 0 0 0 0.16 0 - -
2018-03-29 0.16 0.16 0.16 0.16 11,300 - -
2018-03-28 0 0 0 0.18 0 - -
2018-03-27 0.18 0.18 0.18 0.18 10,359 - -
2018-03-26 0.16 0.16 0.16 0.16 9,700 - -
2018-03-23 0 0 0 0.16 0 - -
2018-03-22 0.16 0.16 0.16 0.16 200 - -
2018-03-21 0.19 0.23 0.19 0.23 15,451 - -
2018-03-20 0.2 0.2 0.19 0.19 12,929 - -
2018-03-19 0.19 0.19 0.19 0.19 1 - -
2018-03-16 0 0 0 0.2 0 - -
2018-03-15 0.2 0.2 0.2 0.2 527 - -
2018-03-14 0.2 0.2 0.2 0.2 200 - -
2018-03-13 0.21 0.21 0.2 0.2 17,568 - -
2018-03-12 0 0 0 0.22 0 - -
2018-03-09 0 0 0 0.22 0 - -
2018-03-08 0 0 0 0.22 0 - -
2018-03-07 0.23 0.23 0.22 0.22 4,515 - -
2018-03-06 0 0 0 0.24 0 - -
2018-03-05 0.23 0.25 0.22 0.24 50,202 - -
2018-03-02 0.25 0.25 0.24 0.24 16,550 - -
2018-03-01 0.25 0.25 0.25 0.25 1,700 - -
2018-02-28 0.25 0.27 0.23 0.23 23,615 - -
2018-02-27 0 0 0 0.25 0 - -
2018-02-26 0.26 0.26 0.25 0.25 4,160 - -
2018-02-23 0.33 0.33 0.33 0.33 300 - -
2018-02-22 0.33 0.33 0.33 0.33 7,400 - -
2018-02-21 0.33 0.33 0.33 0.33 2,500 - -
2018-02-20 0.33 0.33 0.33 0.33 11,775 - -
2018-02-19 0 0 0 0.33 0 - -
2018-02-16 0.21 0.33 0.21 0.33 400 - -
2018-02-15 0 0 0 0.4 0 - -
2018-02-14 0.4 0.4 0.4 0.4 400 - -
2018-02-13 0.34 0.34 0.24 0.33 2,950 - -
2018-02-12 0.4 0.4 0.4 0.4 100 - -
2018-02-09 0 0 0 0.4 0 - -
2018-02-08 0 0 0 0.4 0 - -
2018-02-07 0 0 0 0.4 0 - -
Get more Data

WhereverTV Broadcasting Corp Stock History Chart

View TVTV PE ratio, PS ratio stocks charts and compare with peers.
TVTV Chart
Note: Compare WhereverTV Broadcasting Corp stock price history with the index and industry peers.

WhereverTV Broadcasting Corp Stock Price History: Past 5 years

Max Stock Price0.46Jan 09,2018
Min Stock Price0.02Nov 21,2014
Avg Stock Price0.12

TVTV Industry Peers

Company Price Change (%)
Debut Broadcasting (DBTB)00 (0%)
Clikia Corp (CLKA)00 (0%)
Ak Steel (AKS)4.720.09 (1.94%)
Nucor (NUE)65.880.41 (0.63%)
Simpson Manufacturing (SSD)65.160.27 (0.41%)
Ak Steel (AKS)4.720.09 (1.94%)
Nucor (NUE)65.880.41 (0.63%)

WhereverTV Broadcasting Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in WhereverTV Broadcasting Corp stock analysis. The price and volume changes on a daily basis is provided in the WhereverTV Broadcasting Corp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. TVTV stock closed at $0.07 and traded with a volume of 1,500 on the last trading day. The average P/S ratio was - as can be seen from WhereverTV Broadcasting Corp stock history.