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 (%)
Sep 28, 2018 1.080 1.330 1.080 1.160 180,800 +0.02(+1.75%)
Sep 27, 2018 1.110 1.170 1.110 1.140 111,974 +0.04(+3.64%)
Sep 26, 2018 1.080 1.210 1.080 1.100 99,557 -0.01(-0.90%)
Sep 25, 2018 1.450 1.510 1.080 1.110 502,755 -0.32(-22.38%)
Sep 24, 2018 0.8900 1.490 0.8900 1.430 908,659 +0.54(+60.67%)
Sep 21, 2018 0.9300 0.9500 0.8900 0.8900 27,600 -0.06(-5.98%)
Sep 20, 2018 0.9260 0.9500 0.9228 0.9466 49,311 +0.03(+3.34%)
Sep 19, 2018 0.9950 0.9950 0.9160 0.9160 89,615 -0.07(-7.01%)
Sep 18, 2018 0.9900 1.010 0.9750 0.9850 23,916 -0.01(-1.01%)
Sep 17, 2018 1.010 1.030 0.9920 0.9950 50,471 -0.01(-0.50%)
Sep 14, 2018 1.040 1.040 1.000 1.000 20,700 -0.03(-2.91%)
Sep 13, 2018 1.030 1.040 1.018 1.030 66,143 +0.00(+0.00%)
Sep 12, 2018 1.040 1.061 1.010 1.030 62,182 -0.01(-1.05%)
Sep 11, 2018 1.015 1.050 1.011 1.041 36,647 +0.02(+2.05%)
Sep 10, 2018 1.020 1.040 1.010 1.020 34,019 +0.00(+0.00%)
Sep 07, 2018 1.050 1.050 1.020 1.020 17,100 -0.02(-1.92%)
Sep 06, 2018 1.030 1.050 1.020 1.040 24,026 +0.02(+1.96%)
Sep 05, 2018 1.010 1.090 1.010 1.020 72,444 -0.03(-2.86%)
Sep 04, 2018 1.080 1.110 1.050 1.050 40,464 -0.04(-3.67%)
Aug 31, 2018 1.090 1.090 1.090 0 -0.05(-4.39%)
Aug 30, 2018 1.090 1.170 1.081 1.140 208,254 +0.04(+3.64%)
Aug 29, 2018 1.090 1.110 1.070 1.100 28,806 +0.00(+0.29%)
Aug 28, 2018 1.110 1.110 1.060 1.097 45,056 -0.01(-1.19%)
Aug 27, 2018 1.130 1.130 1.100 1.110 20,329 +0.01(+0.91%)
Aug 24, 2018 1.130 1.130 1.100 1.100 21,100 -0.04(-3.51%)
Aug 23, 2018 1.130 1.140 1.100 1.140 54,040 +0.02(+1.79%)
Aug 22, 2018 1.060 1.140 1.060 1.120 174,180 +0.06(+5.66%)
Aug 21, 2018 1.060 1.080 1.060 1.060 25,757 +0.01(+0.95%)
Aug 20, 2018 1.030 1.090 1.030 1.050 44,790 +0.01(+0.96%)
Aug 17, 2018 1.080 1.080 1.020 1.040 30,400 -0.04(-3.70%)
Aug 16, 2018 1.030 1.130 1.010 1.080 313,642 +0.07(+7.14%)
Aug 15, 2018 1.000 1.030 0.9900 1.008 86,435 +0.03(+2.86%)
Aug 14, 2018 0.9800 0.9990 0.9201 0.9800 104,733 -0.02(-1.94%)
Aug 13, 2018 1.080 1.090 0.9800 0.9994 117,822 -0.08(-7.46%)
Aug 10, 2018 1.070 1.160 1.070 1.080 127,200 +0.00(+0.00%)
Aug 09, 2018 1.080 1.100 1.060 1.080 17,826 -0.01(-0.92%)
Aug 08, 2018 1.140 1.140 1.060 1.090 39,957 -0.04(-3.54%)
Aug 07, 2018 1.150 1.150 1.070 1.130 120,935 +0.01(+0.68%)
Aug 06, 2018 1.070 1.130 1.060 1.122 482,312 +0.04(+3.93%)
Aug 03, 2018 1.080 1.120 1.070 1.080 93,900 +0.02(+1.89%)
Aug 02, 2018 1.000 1.120 1.000 1.060 172,346 +0.04(+3.75%)
Aug 01, 2018 1.010 1.050 0.9600 1.022 100,337 +0.04(+3.86%)
Jul 31, 2018 0.9868 1.000 0.9736 0.9837 34,770 +0.00(+0.01%)
Jul 30, 2018 0.9369 0.9940 0.9369 0.9836 85,706 +0.03(+3.54%)
Jul 27, 2018 0.9500 1.000 0.9200 0.9500 65,800 -0.03(-3.21%)
Jul 26, 2018 1.020 1.050 0.9510 0.9815 143,516 -0.06(-5.62%)
Jul 25, 2018 0.9800 1.100 0.9800 1.040 184,228 +0.07(+7.35%)
Jul 24, 2018 1.040 1.060 0.9688 0.9688 179,682 -0.06(-5.94%)
Jul 23, 2018 1.090 1.094 1.010 1.030 143,290 -0.05(-4.63%)
Jul 20, 2018 1.120 1.170 1.080 1.080 165,197 -0.03(-2.70%)
Jul 19, 2018 1.110 1.170 1.070 1.110 180,685 -0.01(-0.89%)
Jul 18, 2018 1.150 1.150 1.100 1.120 92,526 -0.04(-3.45%)
Jul 17, 2018 1.060 1.180 1.040 1.160 803,021 +0.09(+8.41%)
Jul 16, 2018 1.250 1.330 1.001 1.070 566,617 -0.13(-10.76%)
Jul 13, 2018 1.130 1.260 1.080 1.199 584,515 +0.08(+7.05%)
Jul 12, 2018 1.140 1.150 1.050 1.120 177,586 -0.01(-0.88%)
Jul 11, 2018 1.210 1.210 1.090 1.130 334,177 -0.10(-8.13%)
Jul 10, 2018 1.050 1.340 1.042 1.230 1,698,100 +0.18(+17.14%)
Jul 09, 2018 1.000 1.240 0.9902 1.050 1,537,331 +0.08(+8.08%)
Jul 06, 2018 1.110 1.154 0.9310 0.9715 1,109,027 -0.12(-10.87%)
Jul 05, 2018 1.460 1.910 1.090 1.090 3,357,219 -0.43(-28.29%)
Jul 03, 2018 1.520 1.520 1.520 0 +0.65(+73.71%)
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.