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, 2019 0.9500 0.9500 0.9100 0.9238 3,800 +0.01(+1.47%)
May 30, 2019 0.9100 0.9104 0.9100 0.9104 5,561 -0.01(-0.75%)
May 29, 2019 0.9071 0.9400 0.8900 0.9173 8,241 -0.05(-5.43%)
May 28, 2019 0.9500 0.9700 0.9500 0.9700 4,694 -0.00(-0.50%)
May 24, 2019 0.9749 0.9749 0.9749 0.9749 400 +0.00(+0.51%)
May 23, 2019 0.9500 0.9800 0.9500 0.9700 8,336 -0.01(-1.02%)
May 22, 2019 1.010 1.010 0.9500 0.9800 4,538 -0.02(-2.00%)
May 21, 2019 1.000 1.010 1.000 1.000 1,726 +0.02(+1.63%)
May 20, 2019 0.9810 0.9940 0.9797 0.9840 2,018 +0.02(+1.93%)
May 17, 2019 0.9500 0.9800 0.9500 0.9654 7,100 +0.00(+0.00%)
May 16, 2019 0.9695 0.9700 0.9650 0.9654 15,033 -0.00(-0.17%)
May 15, 2019 0.9901 1.000 0.9500 0.9670 10,680 -0.03(-2.52%)
May 14, 2019 0.9660 1.000 0.9660 0.9920 8,414 +0.00(+0.20%)
May 13, 2019 1.040 1.040 0.9500 0.9900 10,459 -0.02(-1.88%)
May 10, 2019 1.000 1.050 0.9921 1.009 13,400 +0.01(+1.31%)
May 09, 2019 1.000 1.000 0.9800 0.9960 19,122 -0.03(-3.30%)
May 08, 2019 1.030 1.048 1.012 1.030 6,639 +0.01(+0.98%)
May 07, 2019 1.050 1.050 1.020 1.020 3,302 -0.01(-0.97%)
May 06, 2019 1.050 1.050 1.020 1.030 17,357 -0.02(-1.90%)
May 03, 2019 1.030 1.050 1.020 1.050 11,200 +0.01(+0.48%)
May 02, 2019 1.060 1.060 1.040 1.045 12,327 -0.04(-4.04%)
May 01, 2019 1.080 1.089 1.070 1.089 9,318 +0.02(+1.78%)
Apr 30, 2019 1.070 1.120 1.068 1.070 6,346 +0.02(+1.90%)
Apr 29, 2019 1.070 1.070 1.040 1.050 1,881 +0.01(+0.96%)
Apr 26, 2019 1.060 1.070 1.020 1.040 29,400 -0.07(-6.31%)
Apr 25, 2019 1.080 1.110 1.030 1.110 9,898 +0.06(+5.71%)
Apr 24, 2019 1.080 1.126 1.050 1.050 22,552 -0.02(-1.87%)
Apr 23, 2019 1.060 1.120 1.060 1.070 10,341 -0.08(-6.96%)
Apr 22, 2019 1.080 1.150 1.070 1.150 87,094 +0.11(+10.58%)
Apr 18, 2019 1.020 1.040 1.020 1.040 3,500 +0.02(+1.96%)
Apr 17, 2019 1.060 1.070 1.020 1.020 30,654 -0.02(-1.92%)
Apr 16, 2019 1.040 1.050 1.030 1.040 11,574 -0.01(-0.95%)
Apr 15, 2019 1.070 1.070 1.030 1.050 3,666 -0.02(-1.87%)
Apr 12, 2019 1.090 1.125 1.065 1.070 90,200 -0.01(-0.93%)
Apr 11, 2019 1.090 1.120 1.080 1.080 3,412 -0.01(-0.92%)
Apr 10, 2019 1.110 1.150 1.090 1.090 28,323 -0.01(-0.91%)
Apr 09, 2019 1.110 1.119 1.070 1.100 19,062 -0.01(-0.90%)
Apr 08, 2019 1.120 1.120 1.050 1.110 37,047 +0.01(+0.91%)
Apr 05, 2019 1.100 1.115 1.070 1.100 22,100 +0.01(+0.92%)
Apr 04, 2019 1.080 1.120 1.050 1.090 56,312 +0.04(+3.81%)
Apr 03, 2019 1.120 1.120 0.9500 1.050 164,918 -0.09(-7.89%)
Apr 02, 2019 1.240 1.243 1.070 1.140 91,959 -0.11(-8.80%)
Apr 01, 2019 1.030 1.350 1.030 1.250 345,320 +0.22(+21.36%)
Mar 29, 2019 1.009 1.200 1.009 1.030 231,900 +0.03(+3.00%)
Mar 28, 2019 1.010 1.010 0.9960 1.000 2,312 +0.00(+0.00%)
Mar 27, 2019 1.000 1.040 0.9950 1.000 4,036 +0.01(+0.50%)
Mar 26, 2019 1.020 1.020 0.9950 0.9950 11,169 -0.02(-1.49%)
Mar 25, 2019 1.000 1.020 0.9800 1.010 1,438 +0.01(+1.00%)
Mar 22, 2019 0.9900 1.000 0.9800 1.000 5,300 +0.01(+1.01%)
Mar 21, 2019 1.000 1.010 0.9827 0.9900 9,671 +0.01(+1.02%)
Mar 20, 2019 1.020 1.030 0.9800 0.9800 10,343 -0.07(-6.67%)
Mar 19, 2019 1.040 1.050 1.010 1.050 3,705 +0.03(+2.94%)
Mar 18, 2019 1.050 1.050 0.9960 1.020 14,665 -0.06(-5.56%)
Mar 15, 2019 1.020 1.080 1.020 1.080 3,700 +0.08(+8.00%)
Mar 14, 2019 1.010 1.011 1.000 1.000 5,998 +0.00(+0.00%)
Mar 13, 2019 1.010 1.022 1.000 1.000 3,792 -0.02(-1.96%)
Mar 12, 2019 1.030 1.030 0.9900 1.020 11,844 +0.02(+2.00%)
Mar 11, 2019 0.9550 1.010 0.9550 1.000 22,311 +0.05(+5.24%)
Mar 08, 2019 1.050 1.050 0.9502 0.9502 6,500 -0.10(-9.50%)
Mar 07, 2019 1.040 1.060 1.040 1.050 9,136 +0.01(+0.96%)
Mar 06, 2019 1.040 1.040 1.040 1.040 350 -0.00(-0.42%)
Mar 05, 2019 1.045 1.045 1.044 1.044 2,048 +0.02(+2.39%)
Mar 04, 2019 1.000 1.034 1.000 1.020 4,683 +0.01(+1.19%)
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.