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 (%)
Jul 31, 2017 0.6400 0.7201 0.6400 0.7200 45,004 +0.05(+8.08%)
Jul 28, 2017 0.6919 0.7100 0.6300 0.6662 23,656 -0.03(-3.94%)
Jul 27, 2017 0.6900 0.6935 0.6900 0.6935 2,535 +0.00(+0.51%)
Jul 26, 2017 0.6890 0.6900 0.6800 0.6900 3,927 -0.00(-0.14%)
Jul 25, 2017 0.7000 0.7100 0.6836 0.6910 5,028 -0.02(-2.66%)
Jul 24, 2017 0.7200 0.7200 0.6711 0.7099 5,405 -0.01(-1.40%)
Jul 21, 2017 0.7500 0.7500 0.6710 0.7200 25,268 +0.02(+2.86%)
Jul 20, 2017 0.7300 0.7700 0.7000 0.7000 156,995 -0.01(-1.41%)
Jul 19, 2017 0.7500 0.7600 0.6710 0.7100 5,751 -0.02(-2.74%)
Jul 18, 2017 0.7100 0.7500 0.6901 0.7300 32,655 +0.01(+1.39%)
Jul 17, 2017 0.7000 0.7700 0.7000 0.7200 34,252 +0.02(+2.86%)
Jul 14, 2017 0.7175 0.7299 0.6851 0.7000 15,794 -0.01(-1.41%)
Jul 13, 2017 0.7000 0.7390 0.6800 0.7100 16,590 +0.01(+1.43%)
Jul 12, 2017 0.7035 0.7300 0.6800 0.7000 27,854 +0.03(+4.48%)
Jul 11, 2017 0.7501 0.7687 0.6700 0.6700 103,778 -0.11(-14.10%)
Jul 10, 2017 0.6668 0.8300 0.6601 0.7800 241,856 +0.15(+22.83%)
Jul 07, 2017 0.6700 0.6968 0.6350 0.6350 8,440 -0.03(-4.32%)
Jul 06, 2017 0.6601 0.6637 0.6211 0.6637 14,095 -0.02(-3.08%)
Jul 05, 2017 0.7000 0.7000 0.6534 0.6848 9,804 -0.02(-2.17%)
Jul 03, 2017 0.6700 0.7370 0.6700 0.7000 20,347 +0.02(+2.94%)
Jun 30, 2017 0.7200 0.7210 0.6705 0.6800 15,832 -0.03(-4.90%)
Jun 29, 2017 0.6640 0.7400 0.6640 0.7150 107,984 +0.05(+8.33%)
Jun 28, 2017 0.6128 0.6851 0.6128 0.6600 51,545 +0.04(+6.45%)
Jun 27, 2017 0.6100 0.6591 0.6050 0.6200 29,932 +0.01(+1.64%)
Jun 26, 2017 0.6150 0.6450 0.6100 0.6100 3,960 -0.02(-3.17%)
Jun 23, 2017 0.6500 0.6501 0.6111 0.6300 17,398 -0.03(-4.43%)
Jun 22, 2017 0.6100 0.6592 0.6020 0.6592 15,342 +0.04(+6.32%)
Jun 21, 2017 0.6320 0.6390 0.6200 0.6200 3,374 -0.01(-1.59%)
Jun 20, 2017 0.6003 0.6498 0.5900 0.6300 19,099 +0.00(+0.00%)
Jun 19, 2017 0.6722 0.6722 0.5727 0.6300 59,063 -0.04(-6.29%)
Jun 16, 2017 0.6600 0.6884 0.6600 0.6723 6,372 +0.01(+1.86%)
Jun 15, 2017 0.6800 0.6800 0.6600 0.6600 16,523 +0.00(+0.00%)
Jun 14, 2017 0.6625 0.7000 0.6600 0.6600 5,937 -0.02(-2.47%)
Jun 13, 2017 0.6800 0.6898 0.6475 0.6767 30,839 +0.01(+0.98%)
Jun 12, 2017 0.6781 0.6957 0.6400 0.6701 11,690 -0.01(-1.97%)
Jun 09, 2017 0.6705 0.7005 0.6700 0.6836 14,226 -0.02(-2.33%)
Jun 08, 2017 0.6400 0.7500 0.6400 0.6999 226,882 +0.05(+7.68%)
Jun 07, 2017 0.6453 0.6700 0.6400 0.6500 61,097 +0.00(+0.02%)
Jun 06, 2017 0.6741 0.6799 0.6305 0.6499 27,535 +0.01(+1.23%)
Jun 05, 2017 0.7000 0.7000 0.6350 0.6420 28,008 -0.03(-4.18%)
Jun 02, 2017 0.6703 0.7801 0.6502 0.6700 177,163 +0.01(+1.52%)
Jun 01, 2017 0.6700 0.6805 0.6500 0.6600 22,111 +0.02(+3.13%)
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%)
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.