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 (%)
May 31, 2017 0.6523 0.6750 0.6300 0.6400 33,574 +0.00(+0.00%)
May 30, 2017 0.6700 0.6995 0.6200 0.6400 71,887 -0.03(-4.48%)
May 26, 2017 0.6800 0.7000 0.6510 0.6700 44,618 -0.01(-1.47%)
May 25, 2017 0.7131 0.7699 0.6750 0.6800 51,384 -0.06(-8.11%)
May 24, 2017 0.7000 0.7400 0.6600 0.7400 45,734 +0.04(+5.71%)
May 23, 2017 0.7700 0.8000 0.6502 0.7000 132,572 -0.07(-8.50%)
May 22, 2017 0.7000 0.8900 0.7000 0.7650 306,741 +0.06(+7.75%)
May 19, 2017 0.6400 0.7800 0.6400 0.7100 117,046 +0.07(+10.94%)
May 18, 2017 0.6400 0.6800 0.6365 0.6400 49,618 -0.05(-7.25%)
May 17, 2017 0.8100 0.8190 0.6237 0.6900 153,506 -0.09(-11.54%)
May 16, 2017 0.8800 1.090 0.7552 0.7800 875,476 -0.11(-12.36%)
May 15, 2017 0.7100 0.9681 0.6310 0.8900 1,102,449 +0.26(+41.27%)
May 12, 2017 0.6500 0.6600 0.6200 0.6300 6,717 -0.02(-3.08%)
May 11, 2017 0.6510 0.6600 0.6100 0.6500 18,030 +0.03(+4.84%)
May 10, 2017 0.6210 0.6401 0.6073 0.6200 25,930 +0.00(+0.00%)
May 09, 2017 0.6600 0.6600 0.6011 0.6200 20,929 -0.03(-4.86%)
May 08, 2017 0.6210 0.7200 0.6038 0.6517 26,740 +0.03(+5.11%)
May 05, 2017 0.6600 0.6600 0.6010 0.6200 59,900 -0.02(-3.13%)
May 04, 2017 0.6500 0.6590 0.6235 0.6400 8,290 -0.03(-4.36%)
May 03, 2017 0.6401 0.6700 0.6400 0.6692 17,015 -0.00(-0.12%)
May 02, 2017 0.6650 0.6703 0.6014 0.6700 67,055 +0.01(+0.75%)
May 01, 2017 0.6900 0.7400 0.6600 0.6650 120,816 -0.02(-2.21%)
Apr 28, 2017 0.6983 0.6984 0.6141 0.6800 17,191 +0.01(+2.24%)
Apr 27, 2017 0.6601 0.7001 0.6601 0.6651 43,056 -0.03(-4.99%)
Apr 26, 2017 0.7099 0.7300 0.6850 0.7000 45,891 +0.01(+2.06%)
Apr 25, 2017 0.7000 0.7400 0.6510 0.6859 34,739 -0.02(-2.29%)
Apr 24, 2017 0.7400 0.7722 0.6798 0.7020 58,321 -0.01(-1.13%)
Apr 21, 2017 0.7500 0.7601 0.7000 0.7100 51,176 -0.03(-4.02%)
Apr 20, 2017 0.7500 0.7998 0.7000 0.7397 83,900 -0.01(-1.37%)
Apr 19, 2017 0.7100 0.7954 0.7000 0.7500 53,353 +0.03(+4.17%)
Apr 18, 2017 0.7715 0.8100 0.7000 0.7200 159,632 -0.09(-11.11%)
Apr 17, 2017 0.8101 0.9200 0.7605 0.8100 145,244 -0.03(-3.57%)
Apr 13, 2017 0.7500 1.040 0.7500 0.8400 553,133 +0.09(+12.00%)
Apr 12, 2017 0.8000 0.8000 0.7100 0.7500 77,950 +0.01(+1.35%)
Apr 11, 2017 0.7600 0.8000 0.7101 0.7400 134,094 -0.05(-5.73%)
Apr 10, 2017 0.7500 0.8398 0.7200 0.7850 281,712 -0.06(-7.12%)
Apr 07, 2017 0.6400 1.150 0.5669 0.8452 1,622,290 +0.20(+30.05%)
Apr 06, 2017 0.8800 0.8900 0.5722 0.6499 1,012,634 -0.40(-38.10%)
Apr 05, 2017 0.7500 1.557 0.7500 1.050 5,895,408 +0.35(+50.00%)
Apr 04, 2017 0.3900 0.8000 0.3900 0.7000 1,207,840 +0.31(+79.49%)
Apr 03, 2017 0.4100 0.4200 0.3900 0.3900 8,300 +0.00(+0.00%)
Mar 31, 2017 0.4095 0.4095 0.3700 0.3900 3,477 +0.00(+0.00%)
Mar 30, 2017 0.4215 0.4400 0.3900 0.3900 20,853 -0.03(-7.14%)
Mar 29, 2017 0.4600 0.4600 0.4200 0.4200 2,921 -0.02(-4.55%)
Mar 28, 2017 0.4200 0.4677 0.4193 0.4400 5,921 +0.04(+10.00%)
Mar 27, 2017 0.4200 0.4500 0.4000 0.4000 4,195 +0.00(+0.00%)
Mar 24, 2017 0.4300 0.4600 0.3900 0.4000 62,400 -0.07(-14.89%)
Mar 23, 2017 0.4700 0.4700 0.4700 0.4700 263 +0.00(+0.00%)
Mar 22, 2017 0.4600 0.4800 0.4300 0.4700 9,266 -0.02(-4.08%)
Mar 21, 2017 0.4600 0.4900 0.4500 0.4900 8,141 +0.02(+4.26%)
Mar 20, 2017 0.4700 0.4752 0.4500 0.4700 5,492 -0.05(-9.62%)
Mar 17, 2017 0.5000 0.5400 0.4500 0.5200 30,369 +0.02(+4.00%)
Mar 16, 2017 0.4600 0.5200 0.4300 0.5000 12,140 +0.02(+3.09%)
Mar 15, 2017 0.5000 0.5000 0.4639 0.4850 1,892 -0.02(-3.00%)
Mar 14, 2017 0.5000 0.5000 0.4500 0.5000 7,927 +0.00(+0.00%)
Mar 13, 2017 0.4600 0.5000 0.4600 0.5000 2,073 +0.04(+8.70%)
Mar 10, 2017 0.5000 0.5000 0.4200 0.4600 22,022 -0.02(-4.17%)
Mar 09, 2017 0.5096 0.5096 0.4800 0.4800 18,035 -0.03(-5.10%)
Mar 08, 2017 0.5048 0.5180 0.5048 0.5058 4,869 -0.01(-2.73%)
Mar 07, 2017 0.5486 0.5486 0.5200 0.5200 11,259 -0.00(-0.48%)
Mar 06, 2017 0.5600 0.5700 0.5225 0.5225 14,419 -0.03(-5.00%)
Mar 03, 2017 0.5900 0.6000 0.5500 0.5500 17,709 -0.00(-0.15%)
Mar 02, 2017 0.5623 0.5900 0.5400 0.5508 4,561 -0.01(-1.64%)
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.