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 (%)
Dec 29, 2017 0.8000 0.8000 0.8000 0 -0.03(-3.03%)
Dec 28, 2017 0.8299 0.8300 0.7588 0.8250 23,668 +0.00(+0.00%)
Dec 27, 2017 0.8000 0.8400 0.7650 0.8250 26,431 +0.01(+1.85%)
Dec 26, 2017 0.7431 0.8500 0.7400 0.8100 75,271 +0.08(+10.49%)
Dec 22, 2017 0.7831 0.8000 0.7300 0.7331 29,063 -0.07(-8.36%)
Dec 21, 2017 0.8200 0.8200 0.7617 0.8000 86,629 -0.02(-2.44%)
Dec 20, 2017 0.8000 0.9497 0.7961 0.8200 473,306 -0.02(-1.93%)
Dec 19, 2017 0.8409 0.8409 0.7804 0.8361 93,659 +0.01(+0.73%)
Dec 18, 2017 0.7465 0.8500 0.7300 0.8300 144,663 +0.11(+15.28%)
Dec 15, 2017 0.7405 0.7538 0.6986 0.7200 42,793 -0.01(-1.37%)
Dec 14, 2017 0.7875 0.8264 0.6500 0.7300 107,839 -0.02(-2.67%)
Dec 13, 2017 0.8200 0.8500 0.7500 0.7500 172,658 -0.15(-16.48%)
Dec 12, 2017 0.8500 1.140 0.8420 0.8980 1,767,103 +0.11(+14.39%)
Dec 11, 2017 0.6918 0.7850 0.6870 0.7850 236,780 +0.07(+9.48%)
Dec 08, 2017 0.7700 0.7700 0.6900 0.7170 78,279 -0.02(-3.11%)
Dec 07, 2017 0.7000 0.7700 0.6685 0.7400 331,968 +0.05(+7.25%)
Dec 06, 2017 0.6825 0.7622 0.6500 0.6900 373,261 +0.04(+6.15%)
Dec 05, 2017 0.7140 0.7140 0.6401 0.6500 227,467 -0.07(-9.72%)
Dec 04, 2017 0.7700 0.8400 0.7186 0.7200 387,930 -0.23(-24.21%)
Dec 01, 2017 0.6400 1.190 0.6300 0.9500 9,057,478 +0.34(+55.74%)
Nov 30, 2017 0.6600 0.6600 0.6058 0.6100 23,973 -0.01(-0.81%)
Nov 29, 2017 0.5898 0.7300 0.5898 0.6150 639,371 +0.03(+5.83%)
Nov 28, 2017 0.6000 0.6099 0.5811 0.5811 9,292 -0.03(-4.74%)
Nov 27, 2017 0.6000 0.6100 0.6000 0.6100 13,900 +0.00(+0.00%)
Nov 24, 2017 0.5958 0.6100 0.5801 0.6100 33,357 +0.01(+1.87%)
Nov 22, 2017 0.6100 0.6100 0.5800 0.5988 39,955 +0.01(+1.70%)
Nov 21, 2017 0.6100 0.6100 0.5888 0.5888 31,762 -0.01(-1.88%)
Nov 20, 2017 0.6381 0.6381 0.6001 0.6001 27,436 -0.03(-4.49%)
Nov 17, 2017 0.6300 0.6600 0.5800 0.6283 29,407 -0.00(-0.27%)
Nov 16, 2017 0.5996 0.6600 0.5800 0.6300 35,419 +0.04(+6.85%)
Nov 15, 2017 0.6001 0.7200 0.5700 0.5896 292,768 -0.04(-6.34%)
Nov 14, 2017 0.6800 0.6800 0.6200 0.6295 74,108 -0.05(-7.44%)
Nov 13, 2017 0.6200 0.7899 0.6200 0.6801 530,025 +0.07(+11.49%)
Nov 10, 2017 0.6171 0.6268 0.6000 0.6100 7,811 -0.01(-1.61%)
Nov 09, 2017 0.6001 0.6234 0.6001 0.6200 9,789 -0.02(-3.13%)
Nov 08, 2017 0.6001 0.6500 0.6001 0.6400 17,260 -0.01(-1.54%)
Nov 07, 2017 0.6600 0.6800 0.6500 0.6500 3,265 -0.02(-2.99%)
Nov 06, 2017 0.6001 0.6700 0.6001 0.6700 5,077 +0.07(+11.67%)
Nov 03, 2017 0.6301 0.6400 0.6000 0.6000 2,244 -0.05(-7.69%)
Nov 02, 2017 0.6734 0.6799 0.6400 0.6500 18,807 -0.01(-1.50%)
Nov 01, 2017 0.6696 0.6699 0.6499 0.6599 8,458 +0.00(+0.05%)
Oct 31, 2017 0.6500 0.6596 0.6500 0.6596 5,974 +0.03(+4.76%)
Oct 30, 2017 0.6200 0.6300 0.6200 0.6296 6,763 +0.02(+3.15%)
Oct 27, 2017 0.6003 0.6218 0.6003 0.6104 4,810 +0.01(+1.16%)
Oct 26, 2017 0.6048 0.6048 0.6034 0.6034 824 -0.03(-4.15%)
Oct 25, 2017 0.6200 0.6298 0.6200 0.6295 3,040 +0.02(+3.21%)
Oct 24, 2017 0.6202 0.6399 0.6002 0.6099 6,321 +0.01(+1.62%)
Oct 23, 2017 0.6130 0.6250 0.6002 0.6002 1,981 -0.03(-4.73%)
Oct 20, 2017 0.6263 0.6600 0.6100 0.6300 54,929 +0.02(+3.91%)
Oct 19, 2017 0.6000 0.6199 0.5820 0.6063 2,080 -0.01(-2.21%)
Oct 18, 2017 0.6030 0.6200 0.6000 0.6200 2,445 +0.01(+1.27%)
Oct 17, 2017 0.6099 0.6299 0.6099 0.6122 687 +0.00(+0.38%)
Oct 16, 2017 0.6499 0.6499 0.6099 0.6099 1,071 -0.02(-3.18%)
Oct 13, 2017 0.5929 0.6300 0.5800 0.6299 21,119 +0.04(+6.24%)
Oct 12, 2017 0.6231 0.6231 0.5929 0.5929 10,719 -0.02(-3.29%)
Oct 11, 2017 0.6466 0.6466 0.6000 0.6131 21,759 -0.01(-2.15%)
Oct 10, 2017 0.6200 0.6700 0.6200 0.6266 32,416 -0.00(-0.54%)
Oct 09, 2017 0.6250 0.6305 0.6200 0.6300 20,983 +0.01(+1.61%)
Oct 06, 2017 0.6200 0.6499 0.5839 0.6200 20,203 -0.01(-1.59%)
Oct 05, 2017 0.6200 0.6369 0.6200 0.6300 19,145 +0.00(+0.00%)
Oct 04, 2017 0.6500 0.6700 0.6200 0.6300 13,065 -0.01(-1.56%)
Oct 03, 2017 0.6612 0.6612 0.6400 0.6400 2,767 -0.02(-3.21%)
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.