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 (%)
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%)
Mar 01, 2017 0.5729 0.5900 0.5500 0.5600 2,955 -0.02(-3.45%)
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%)
Dec 01, 2016 0.6600 0.8000 0.6500 0.7500 60,003 +0.06(+8.70%)
Nov 30, 2016 0.7400 0.8500 0.6000 0.6900 93,912 -0.02(-2.82%)
Nov 29, 2016 0.7400 0.7400 0.7100 0.7100 1,880 -0.02(-2.74%)
Nov 28, 2016 0.7200 0.7400 0.7001 0.7300 1,115 +0.02(+2.82%)
Nov 25, 2016 0.6600 0.7108 0.6600 0.7100 2,049 +0.03(+4.41%)
Nov 23, 2016 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Nov 22, 2016 0.6900 0.8500 0.6700 0.7200 17,402 +0.01(+1.41%)
Nov 21, 2016 0.6850 0.7200 0.6850 0.7100 32,783 +0.01(+1.43%)
Nov 18, 2016 0.7000 0.7100 0.7000 0.7000 3,409 -0.02(-2.78%)
Nov 17, 2016 0.7169 0.8000 0.6600 0.7200 35,563 +0.02(+2.13%)
Nov 16, 2016 0.7000 0.7051 0.6750 0.7050 2,857 +0.00(+0.61%)
Nov 15, 2016 0.7100 0.8500 0.6600 0.7007 134,156 +0.02(+3.04%)
Nov 14, 2016 0.6300 0.6800 0.5500 0.6800 36,922 +0.05(+7.94%)
Nov 11, 2016 0.6000 0.6300 0.5201 0.6300 56,605 -0.00(-0.02%)
Nov 10, 2016 0.5700 0.7000 0.5700 0.6301 17,855 +0.03(+5.02%)
Nov 09, 2016 0.6000 0.6650 0.5600 0.6000 10,340 -0.04(-6.25%)
Nov 08, 2016 0.6490 0.6590 0.6296 0.6400 8,028 -0.01(-1.54%)
Nov 07, 2016 0.6800 0.6800 0.6000 0.6500 16,527 -0.00(-0.03%)
Nov 04, 2016 0.6826 0.6999 0.6402 0.6502 2,986 +0.00(+0.02%)
Nov 03, 2016 0.7128 0.7400 0.6000 0.6501 123,112 -0.08(-11.27%)
Nov 02, 2016 0.7301 0.7401 0.7192 0.7327 9,256 +0.01(+1.40%)
Nov 01, 2016 0.9060 0.9300 0.7225 0.7226 144,893 -0.16(-17.89%)
Oct 31, 2016 0.9500 0.9900 0.8800 0.8800 126,035 -0.02(-2.22%)
Oct 28, 2016 0.9900 0.9900 0.9000 0.9000 8,173 -0.08(-8.16%)
Oct 27, 2016 0.9810 1.010 0.9800 0.9800 6,387 +0.00(+0.00%)
Oct 26, 2016 1.039 1.039 0.9800 0.9800 106,629 -0.04(-3.92%)
Oct 25, 2016 1.010 1.120 0.9900 1.020 117,413 -0.03(-2.86%)
Oct 24, 2016 0.9900 1.050 0.9900 1.050 29,642 +0.04(+3.96%)
Oct 21, 2016 1.040 1.040 1.010 1.010 11,147 -0.05(-4.72%)
Oct 20, 2016 1.010 1.060 0.9950 1.060 59,165 +0.03(+2.91%)
Oct 19, 2016 1.030 1.060 1.030 1.030 23,917 +0.00(+0.00%)
Oct 18, 2016 1.130 1.150 0.9620 1.030 102,111 -0.10(-8.85%)
Oct 17, 2016 1.140 1.150 1.120 1.130 13,434 -0.05(-4.24%)
Oct 14, 2016 1.150 1.180 1.120 1.180 36,939 +0.01(+0.85%)
Oct 13, 2016 1.160 1.190 1.120 1.170 9,157 +0.00(+0.00%)
Oct 12, 2016 1.120 1.170 1.110 1.170 33,030 +0.05(+4.46%)
Oct 11, 2016 1.157 1.160 1.120 1.120 3,345 -0.04(-3.45%)
Oct 10, 2016 1.169 1.169 1.120 1.160 4,892 +0.00(+0.00%)
Oct 07, 2016 1.120 1.160 1.120 1.160 7,654 +0.04(+3.57%)
Oct 06, 2016 1.150 1.150 1.120 1.120 25,387 -0.03(-2.61%)
Oct 05, 2016 1.130 1.150 1.120 1.150 13,438 +0.02(+1.77%)
Oct 04, 2016 1.150 1.250 1.090 1.130 20,223 -0.04(-3.42%)
Oct 03, 2016 1.150 1.240 1.150 1.170 27,662 +0.00(+0.00%)
Sep 30, 2016 1.170 1.194 1.150 1.170 6,558 +0.02(+1.74%)
Sep 29, 2016 1.170 1.230 1.100 1.150 72,732 +0.01(+0.88%)
Sep 28, 2016 1.110 1.200 1.090 1.140 18,551 +0.03(+2.70%)
Sep 27, 2016 1.120 1.170 1.110 1.110 6,417 +0.02(+1.83%)
Sep 26, 2016 1.150 1.150 1.060 1.090 25,253 -0.10(-8.40%)
Sep 23, 2016 1.236 1.236 1.130 1.190 13,712 -0.03(-2.46%)
Sep 22, 2016 1.160 1.350 1.140 1.220 224,277 +0.08(+7.02%)
Sep 21, 2016 1.180 1.220 1.130 1.140 64,398 -0.02(-1.72%)
Sep 20, 2016 1.200 1.220 1.130 1.160 72,049 -0.02(-1.69%)
Sep 19, 2016 1.220 1.310 1.150 1.180 163,093 -0.02(-1.67%)
Sep 16, 2016 1.100 1.200 1.090 1.200 16,183 +0.08(+7.14%)
Sep 15, 2016 1.100 1.140 1.020 1.120 105,361 -0.01(-0.88%)
Sep 14, 2016 1.140 1.140 1.070 1.130 10,275 -0.02(-1.74%)
Sep 13, 2016 1.080 1.160 1.030 1.150 53,074 +0.08(+7.52%)
Sep 12, 2016 1.100 1.120 1.060 1.070 29,899 -0.04(-3.65%)
Sep 09, 2016 1.180 1.310 1.110 1.110 135,917 -0.09(-7.49%)
Sep 08, 2016 1.120 1.210 1.070 1.200 35,876 +0.05(+4.35%)
Sep 07, 2016 1.050 1.150 1.027 1.150 17,703 +0.08(+7.48%)
Sep 06, 2016 1.130 1.170 1.070 1.070 45,293 -0.01(-0.93%)
Sep 02, 2016 1.080 1.080 1.080 1.080 48,900 +0.00(+0.00%)
Sep 01, 2016 1.100 1.120 1.000 1.080 65,552 +0.03(+2.86%)
Aug 31, 2016 1.070 1.080 1.020 1.050 16,723 +0.01(+0.96%)
Aug 30, 2016 1.000 1.090 1.000 1.040 10,198 +0.03(+2.97%)
Aug 29, 2016 1.080 1.080 1.010 1.010 11,219 +0.00(+0.00%)
Aug 26, 2016 1.020 1.040 1.010 1.010 2,600 -0.01(-0.98%)
Aug 25, 2016 1.020 1.120 1.012 1.020 15,101 -0.03(-2.86%)
Aug 24, 2016 1.090 1.100 1.000 1.050 38,351 -0.07(-6.25%)
Aug 23, 2016 1.150 1.160 1.100 1.120 13,548 -0.05(-4.27%)
Aug 22, 2016 1.150 1.179 1.150 1.170 16,695 +0.01(+0.86%)
Aug 19, 2016 1.160 1.180 1.150 1.160 14,575 +0.01(+0.87%)
Aug 18, 2016 1.150 1.240 1.150 1.150 20,980 -0.04(-3.36%)
Aug 17, 2016 1.180 1.200 1.150 1.190 26,688 +0.01(+0.85%)
Aug 16, 2016 1.173 1.180 1.150 1.180 4,880 -0.01(-0.84%)
Aug 15, 2016 1.159 1.200 1.150 1.190 4,811 +0.02(+1.71%)
Aug 12, 2016 1.160 1.280 1.150 1.170 83,815 +0.01(+0.85%)
Aug 11, 2016 1.180 1.330 1.150 1.160 227,251 -0.04(-3.32%)
Aug 10, 2016 1.220 1.220 1.160 1.200 22,456 +0.07(+6.19%)
Aug 09, 2016 1.220 1.220 1.120 1.130 5,225 -0.10(-8.13%)
Aug 08, 2016 1.260 1.260 1.070 1.230 16,450 -0.02(-1.60%)
Aug 05, 2016 1.280 1.300 1.190 1.250 18,248 -0.04(-3.10%)
Aug 04, 2016 1.200 1.340 1.140 1.290 35,283 +0.05(+4.03%)
Aug 03, 2016 1.080 1.420 1.040 1.240 297,392 +0.11(+9.73%)
Aug 02, 2016 1.137 1.169 1.080 1.130 9,638 +0.00(+0.00%)
Aug 01, 2016 1.270 1.590 1.055 1.130 231,535 -0.05(-4.24%)
Jul 29, 2016 0.9500 1.450 0.9100 1.180 482,619 +0.15(+14.56%)
Jul 28, 2016 0.9000 1.050 0.8700 1.030 160,368 +0.13(+14.44%)
Jul 27, 2016 0.9260 1.050 0.8600 0.9000 65,490 -0.03(-2.70%)
Jul 26, 2016 0.9250 0.9300 0.9250 0.9250 6,970 -0.01(-0.54%)
Jul 25, 2016 1.000 1.000 0.9211 0.9300 11,750 -0.11(-10.58%)
Jul 22, 2016 0.9005 1.090 0.9000 1.040 141,501 +0.14(+15.56%)
Jul 21, 2016 0.8650 0.9013 0.8650 0.9000 11,575 +0.01(+1.12%)
Jul 20, 2016 0.8700 0.9083 0.8650 0.8900 11,163 -0.02(-2.20%)
Jul 19, 2016 0.9300 0.9500 0.8510 0.9100 31,383 +0.04(+5.08%)
Jul 18, 2016 1.040 1.050 0.7213 0.8660 58,561 -0.15(-14.88%)
Jul 15, 2016 1.250 1.280 1.000 1.017 215,056 -0.20(-16.61%)
Jul 14, 2016 0.9215 1.520 0.9215 1.220 5,988,604 +0.30(+32.63%)
Jul 13, 2016 0.9100 0.9199 0.9100 0.9199 2,603 +0.01(+1.09%)
Jul 12, 2016 0.9200 0.9329 0.8900 0.9100 22,956 -0.01(-0.94%)
Jul 11, 2016 0.9300 0.9500 0.8901 0.9186 10,263 +0.05(+5.59%)
Jul 08, 2016 0.9300 0.8900 0.8700 0.8700 6,759 -0.02(-2.25%)
Jul 07, 2016 0.8800 0.9550 0.8408 0.8900 4,241 +0.04(+4.69%)
Jul 06, 2016 0.8300 0.8500 0.8000 0.8501 3,343 +0.04(+4.95%)
Jul 05, 2016 0.6700 0.8600 0.6700 0.8100 5,655 +0.09(+11.72%)
Jul 01, 2016 0.7500 0.7250 0.7250 0.7250 1,200 -0.03(-3.33%)
Jun 30, 2016 0.7600 0.7800 0.7400 0.7500 16,699 -0.04(-5.08%)
Jun 29, 2016 0.8176 0.8200 0.7667 0.7901 4,806 -0.01(-1.24%)
Jun 28, 2016 0.7200 0.8560 0.7200 0.8000 4,807 +0.08(+11.11%)
Jun 27, 2016 0.8000 0.8000 0.7000 0.7200 7,296 -0.06(-7.41%)
Jun 24, 2016 0.7200 0.7776 0.7200 0.7776 6,686 +0.00(+0.21%)
Jun 23, 2016 0.7800 0.8100 0.7471 0.7760 11,237 +0.03(+3.87%)
Jun 22, 2016 0.7700 0.7700 0.6715 0.7471 3,562 -0.05(-6.61%)
Jun 21, 2016 0.8500 0.8500 0.8000 0.8000 1,200 -0.04(-4.76%)
Jun 20, 2016 0.7878 0.8500 0.7700 0.8400 11,284 +0.03(+3.70%)
Jun 17, 2016 0.7560 0.8100 0.6800 0.8100 22,337 +0.09(+12.50%)
Jun 16, 2016 0.7500 0.7500 0.6700 0.7200 6,956 -0.10(-12.20%)
Jun 15, 2016 0.8715 0.8715 0.8200 0.8200 4,672 -0.01(-1.20%)
Jun 14, 2016 0.8630 0.8630 0.8300 0.8300 1,850 -0.03(-3.49%)
Jun 13, 2016 0.9220 0.9220 0.8600 0.8600 2,548 -0.09(-9.47%)
Jun 10, 2016 0.8200 1.010 0.7800 0.9500 80,583 +0.12(+14.46%)
Jun 09, 2016 0.8700 0.8700 0.8300 0.8300 1,285 -0.01(-1.19%)
Jun 08, 2016 0.7800 0.9500 0.7800 0.8400 25,022 +0.09(+12.00%)
Jun 07, 2016 0.6544 0.9450 0.6250 0.7500 74,374 +0.09(+12.93%)
Jun 06, 2016 0.7343 0.7343 0.6250 0.6641 24,411 +0.00(+0.56%)
Jun 03, 2016 0.6948 0.7200 0.6000 0.6604 50,896 -0.03(-3.94%)
Jun 02, 2016 0.7800 0.7800 0.6875 0.6875 7,094 -0.09(-11.86%)
Jun 01, 2016 0.7500 0.7950 0.7201 0.7800 1,445 +0.03(+3.31%)
May 31, 2016 0.7300 0.7950 0.7300 0.7550 39,696 +0.03(+4.14%)
May 27, 2016 0.6800 0.7250 0.7250 0.7250 7,000 +0.03(+3.57%)
May 26, 2016 0.7600 0.7600 0.6600 0.7000 18,568 -0.05(-6.37%)
May 25, 2016 0.9200 0.9300 0.7000 0.7476 34,735 -0.17(-18.27%)
May 24, 2016 0.9500 0.9600 0.8801 0.9147 27,487 -0.04(-3.72%)
May 23, 2016 1.000 1.040 0.9100 0.9500 79,526 -0.01(-1.04%)
May 20, 2016 1.010 1.020 0.9600 0.9600 20,801 -0.07(-6.79%)
May 19, 2016 1.000 1.030 0.9801 1.030 4,822 +0.08(+8.40%)
May 18, 2016 1.070 1.070 0.8900 0.9501 22,110 -0.12(-11.21%)
May 17, 2016 1.110 1.140 1.070 1.070 30,946 -0.02(-1.84%)
May 16, 2016 1.090 1.170 1.070 1.090 64,277 +0.03(+2.84%)
May 13, 2016 1.130 1.290 1.060 1.060 95,570 -0.11(-9.40%)
May 12, 2016 1.170 1.170 1.150 1.170 3,196 +0.00(+0.00%)
May 11, 2016 1.200 1.210 1.120 1.170 16,488 +0.00(+0.00%)
May 10, 2016 1.220 1.220 1.126 1.170 25,000 -0.05(-4.10%)
May 09, 2016 1.150 1.270 1.130 1.220 36,268 +0.10(+8.88%)
May 06, 2016 1.160 1.200 1.080 1.121 7,928 -0.07(-5.84%)
May 05, 2016 1.300 1.300 1.160 1.190 10,414 -0.09(-7.03%)
May 04, 2016 1.290 1.380 1.000 1.280 58,740 +0.03(+2.39%)
May 03, 2016 1.290 1.300 1.240 1.250 809 -0.05(-3.84%)
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.