Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tengasco Inc (NY: TGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.5800 0.6100 0.5526 0.5800 10,581 +0.00(+0.00%)
Feb 27, 2017 0.5800 0.6000 0.5512 0.5800 1,826 +0.00(+0.00%)
Feb 24, 2017 0.6000 0.6000 0.5800 0.5800 941 -0.02(-2.86%)
Feb 23, 2017 0.6142 0.6142 0.5971 0.5971 1,083 +0.01(+2.07%)
Feb 22, 2017 0.6000 0.6000 0.5800 0.5850 10,071 -0.03(-4.11%)
Feb 21, 2017 0.5900 0.6107 0.5900 0.6101 2,658 +0.00(+0.02%)
Feb 17, 2017 0.6100 0.6100 0.6100 0 -0.01(-1.37%)
Feb 16, 2017 0.6300 0.6300 0.6112 0.6185 1,234 +0.02(+3.08%)
Feb 15, 2017 0.6325 0.6325 0.5900 0.6000 13,573 -0.02(-3.77%)
Feb 14, 2017 0.7100 0.7100 0.6200 0.6235 17,513 +0.01(+2.21%)
Feb 13, 2017 0.6100 0.6300 0.6100 0.6100 11,709 +0.00(+0.00%)
Feb 10, 2017 0.6300 0.6400 0.6000 0.6100 10,661 -0.01(-0.81%)
Feb 09, 2017 0.6300 0.6300 0.6100 0.6150 4,325 +0.01(+0.82%)
Feb 08, 2017 0.6300 0.6300 0.6010 0.6100 5,896 -0.03(-5.38%)
Feb 07, 2017 0.6400 0.6500 0.6200 0.6447 4,241 +0.04(+7.27%)
Feb 06, 2017 0.6000 0.6299 0.6000 0.6010 1,796 +0.00(+0.17%)
Feb 03, 2017 0.6000 0.6250 0.6000 0.6000 5,188 -0.02(-3.23%)
Feb 02, 2017 0.6100 0.6300 0.6100 0.6200 5,925 +0.01(+1.64%)
Feb 01, 2017 0.6100 0.6100 0.6100 0.6100 1,278 +0.00(+0.00%)
Jan 31, 2017 0.6200 0.6467 0.6049 0.6100 4,661 +0.01(+1.51%)
Jan 30, 2017 0.6300 0.6300 0.6000 0.6009 11,464 -0.03(-4.62%)
Jan 27, 2017 0.6100 0.6497 0.6100 0.6300 17,655 +0.02(+3.28%)
Jan 26, 2017 0.6200 0.6200 0.6100 0.6100 2,988 +0.00(+0.00%)
Jan 25, 2017 0.6100 0.6100 0.6001 0.6100 20,514 +0.01(+0.83%)
Jan 24, 2017 0.6100 0.6364 0.6000 0.6050 21,448 -0.04(-5.47%)
Jan 23, 2017 0.6300 0.6400 0.6100 0.6400 8,030 +0.01(+1.59%)
Jan 20, 2017 0.6207 0.6500 0.6207 0.6300 5,985 -0.01(-1.56%)
Jan 19, 2017 0.6303 0.6400 0.6200 0.6400 2,185 +0.02(+2.40%)
Jan 18, 2017 0.6500 0.6500 0.6250 0.6250 511 -0.03(-3.95%)
Jan 17, 2017 0.6900 0.6900 0.6500 0.6507 43,375 -0.01(-1.65%)
Jan 13, 2017 0.6616 0.6616 0.6616 0 -0.02(-2.71%)
Jan 12, 2017 0.6500 0.6900 0.6500 0.6800 79,638 +0.02(+3.03%)
Jan 11, 2017 0.6425 0.6600 0.6300 0.6600 10,445 -0.01(-1.49%)
Jan 10, 2017 0.6600 0.6700 0.6200 0.6700 5,622 +0.01(+1.52%)
Jan 09, 2017 0.6900 0.7000 0.6400 0.6600 19,633 -0.01(-1.49%)
Jan 06, 2017 0.6900 0.6900 0.6400 0.6700 30,977 -0.03(-4.29%)
Jan 05, 2017 0.7000 0.7000 0.6800 0.7000 30,350 -0.02(-2.67%)
Jan 04, 2017 0.7100 0.7500 0.6850 0.7192 20,387 +0.02(+2.74%)
Jan 03, 2017 0.6980 0.7300 0.6980 0.7000 9,749 +0.00(+0.00%)
Dec 30, 2016 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Dec 29, 2016 0.7385 0.7400 0.6900 0.7200 6,889 +0.01(+1.41%)
Dec 28, 2016 0.7651 0.7700 0.6800 0.7100 41,636 -0.03(-4.05%)
Dec 27, 2016 0.7100 0.8300 0.6800 0.7400 107,313 +0.01(+1.37%)
Dec 23, 2016 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Dec 22, 2016 0.7200 0.7600 0.6800 0.7400 22,576 +0.01(+1.20%)
Dec 21, 2016 0.7201 0.7500 0.7020 0.7312 12,813 +0.01(+0.88%)
Dec 20, 2016 0.6989 0.7500 0.6811 0.7248 11,292 +0.03(+4.97%)
Dec 19, 2016 0.7000 0.7800 0.6900 0.6905 5,148 -0.01(-1.36%)
Dec 16, 2016 0.7200 0.7200 0.6800 0.7000 7,590 -0.03(-4.11%)
Dec 15, 2016 0.7300 0.7400 0.6800 0.7300 35,664 +0.01(+1.39%)
Dec 14, 2016 0.7500 0.8100 0.7000 0.7200 70,608 -0.02(-2.70%)
Dec 13, 2016 0.7000 0.7799 0.7000 0.7400 44,012 +0.01(+1.37%)
Dec 12, 2016 0.7600 0.7600 0.6600 0.7300 19,332 -0.02(-2.67%)
Dec 09, 2016 0.7302 0.7600 0.6900 0.7500 45,887 +0.01(+1.75%)
Dec 08, 2016 0.7500 0.7800 0.6300 0.7371 29,285 +0.00(+0.29%)
Dec 07, 2016 0.7600 0.7900 0.7001 0.7350 34,420 -0.02(-2.00%)
Dec 06, 2016 0.7500 0.8000 0.6700 0.7500 106,508 -0.01(-1.33%)
Dec 05, 2016 0.7000 0.8200 0.6520 0.7601 126,135 +0.06(+8.51%)
Dec 02, 2016 0.7699 0.7750 0.6500 0.7005 15,668 -0.05(-6.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.