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 30, 2018 0.7710 0.8000 0.7702 0.7900 9,734 -0.00(-0.13%)
Apr 27, 2018 0.7710 0.7910 0.7672 0.7910 21,842 +0.03(+3.94%)
Apr 26, 2018 0.7400 0.8050 0.7400 0.7610 82,344 +0.00(+0.20%)
Apr 25, 2018 0.7990 0.8097 0.7595 0.7595 57,332 -0.01(-1.35%)
Apr 24, 2018 0.8258 0.8350 0.7610 0.7699 62,255 -0.04(-4.36%)
Apr 23, 2018 0.8013 0.8435 0.7540 0.8050 67,471 +0.01(+1.45%)
Apr 20, 2018 0.8280 0.8280 0.7300 0.7935 35,042 -0.02(-2.64%)
Apr 19, 2018 0.7837 0.8150 0.7740 0.8150 60,020 +0.04(+5.34%)
Apr 18, 2018 0.7790 0.8499 0.7450 0.7737 454,600 +0.00(+0.48%)
Apr 17, 2018 0.7500 0.7900 0.7150 0.7700 62,591 +0.00(+0.00%)
Apr 16, 2018 0.7600 0.7900 0.7124 0.7700 113,170 +0.01(+1.32%)
Apr 13, 2018 0.7396 0.7800 0.7029 0.7600 84,051 +0.01(+1.39%)
Apr 12, 2018 0.7700 0.7700 0.6800 0.7496 81,811 +0.01(+1.30%)
Apr 11, 2018 0.7000 0.7599 0.6902 0.7400 157,835 +0.04(+5.68%)
Apr 10, 2018 0.7000 0.7200 0.6750 0.7002 91,116 +0.01(+1.48%)
Apr 09, 2018 0.7050 0.7330 0.6700 0.6900 108,005 +0.00(+0.00%)
Apr 06, 2018 0.7000 0.7400 0.6700 0.6900 84,029 +0.02(+2.99%)
Apr 05, 2018 0.7000 0.7400 0.6700 0.6700 120,474 -0.03(-4.27%)
Apr 04, 2018 0.6839 0.7900 0.6526 0.6999 737,940 +0.02(+2.34%)
Apr 03, 2018 0.7100 0.7220 0.6834 0.6839 28,678 -0.02(-2.30%)
Apr 02, 2018 0.7000 0.7300 0.6700 0.7000 90,881 -0.01(-1.41%)
Mar 29, 2018 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Mar 28, 2018 0.6800 0.7300 0.6500 0.6900 82,890 +0.02(+2.99%)
Mar 27, 2018 0.7400 0.7400 0.6700 0.6700 86,789 -0.05(-6.82%)
Mar 26, 2018 0.7450 0.7450 0.6900 0.7190 20,270 -0.01(-1.37%)
Mar 23, 2018 0.6900 0.7399 0.6790 0.7290 61,099 +0.03(+4.14%)
Mar 22, 2018 0.7251 0.7251 0.6701 0.7000 54,985 -0.03(-3.83%)
Mar 21, 2018 0.6740 0.7400 0.6560 0.7279 66,004 +0.05(+7.04%)
Mar 20, 2018 0.6700 0.7000 0.6500 0.6800 160,459 +0.00(+0.71%)
Mar 19, 2018 0.6195 0.7135 0.6195 0.6752 152,994 +0.09(+14.44%)
Mar 16, 2018 0.6800 0.7300 0.5900 0.5900 178,333 -0.10(-13.87%)
Mar 15, 2018 0.7000 0.7300 0.6702 0.6850 177,251 +0.00(+0.71%)
Mar 14, 2018 0.6800 0.7300 0.6604 0.6802 81,642 -0.03(-4.01%)
Mar 13, 2018 0.6731 0.7300 0.6731 0.7086 41,635 +0.02(+2.70%)
Mar 12, 2018 0.6700 0.7198 0.6700 0.6900 47,995 +0.02(+3.02%)
Mar 09, 2018 0.6900 0.7400 0.6618 0.6698 160,514 -0.03(-4.31%)
Mar 08, 2018 0.6800 0.7500 0.6800 0.7000 32,609 +0.03(+4.48%)
Mar 07, 2018 0.6700 35,812 -0.01(-1.30%)
Mar 06, 2018 0.6911 0.7405 0.6700 0.6788 66,428 -0.03(-4.46%)
Mar 05, 2018 0.6732 0.7500 0.6732 0.7105 40,317 +0.04(+6.04%)
Mar 02, 2018 0.6600 0.6900 0.6500 0.6700 34,572 +0.00(+0.00%)
Mar 01, 2018 0.6580 0.7212 0.6580 0.6700 74,446 -0.00(-0.18%)
Feb 28, 2018 0.6800 0.7101 0.6305 0.6712 91,120 -0.03(-4.12%)
Feb 27, 2018 0.6889 0.7698 0.6550 0.7000 491,662 +0.00(+0.16%)
Feb 26, 2018 0.7000 0.7080 0.6516 0.6989 64,492 -0.00(-0.16%)
Feb 23, 2018 0.7070 0.7105 0.6400 0.7000 68,289 -0.01(-1.34%)
Feb 22, 2018 0.7095 302,073 +0.05(+6.92%)
Feb 21, 2018 0.6600 0.6696 0.6432 0.6636 5,805 +0.00(+0.27%)
Feb 20, 2018 0.6996 0.6996 0.6618 0.6618 6,832 -0.02(-2.56%)
Feb 16, 2018 0.6792 0.6792 0.6792 0 -0.02(-2.86%)
Feb 15, 2018 0.6713 0.7000 0.6713 0.6992 12,295 +0.03(+4.28%)
Feb 14, 2018 0.6300 0.6705 0.6300 0.6705 36,868 +0.03(+4.33%)
Feb 13, 2018 0.6401 0.6500 0.6378 0.6427 5,670 +0.00(+0.42%)
Feb 12, 2018 0.6200 0.6598 0.6200 0.6400 12,663 -0.01(-1.52%)
Feb 09, 2018 0.6514 0.6699 0.6400 0.6499 30,813 -0.01(-1.52%)
Feb 08, 2018 0.6960 0.7000 0.6400 0.6599 39,196 -0.04(-5.63%)
Feb 07, 2018 0.7017 0.7200 0.6844 0.6993 19,193 -0.00(-0.38%)
Feb 06, 2018 0.6962 0.7159 0.6962 0.7020 14,213 -0.02(-2.47%)
Feb 05, 2018 0.7337 0.7580 0.7120 0.7198 33,157 +0.00(+0.00%)
Feb 02, 2018 0.7300 0.7900 0.7100 0.7198 57,570 -0.03(-4.03%)
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.