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, 2018 0.6874 0.7100 0.6850 0.7100 13,529 +0.01(+1.81%)
May 30, 2018 0.7099 0.7299 0.6974 0.6974 29,821 -0.02(-3.13%)
May 29, 2018 0.6501 0.7600 0.6501 0.7199 33,272 +0.03(+4.32%)
May 25, 2018 0.6901 0.6901 0.6901 0 +0.01(+1.49%)
May 24, 2018 0.6803 0.6899 0.6760 0.6800 28,278 +0.00(+0.68%)
May 23, 2018 0.7100 0.7100 0.6747 0.6754 5,011 -0.01(-1.83%)
May 22, 2018 0.6900 0.7401 0.6880 0.6880 75,546 +0.01(+1.18%)
May 21, 2018 0.7000 0.7300 0.6501 0.6800 27,471 -0.04(-6.14%)
May 18, 2018 0.7400 0.7500 0.6840 0.7245 121,841 -0.03(-3.40%)
May 17, 2018 0.7820 0.7820 0.7450 0.7500 39,451 +0.00(+0.00%)
May 16, 2018 0.7728 0.7900 0.7500 0.7500 27,627 -0.03(-4.19%)
May 15, 2018 0.7600 0.7850 0.7600 0.7828 2,933 -0.02(-1.90%)
May 14, 2018 0.7816 0.7980 0.7722 0.7980 9,168 +0.02(+2.10%)
May 11, 2018 0.7800 0.7998 0.7800 0.7816 2,173 +0.00(+0.21%)
May 10, 2018 0.8004 0.8006 0.7612 0.7800 22,697 -0.00(-0.05%)
May 09, 2018 0.8200 0.8200 0.7761 0.7804 14,965 +0.01(+0.82%)
May 08, 2018 0.8170 0.8170 0.7547 0.7741 48,016 -0.02(-2.59%)
May 07, 2018 0.7600 0.8401 0.7600 0.7947 180,274 +0.05(+7.38%)
May 04, 2018 0.7401 0.7600 0.7302 0.7401 29,420 -0.01(-1.29%)
May 03, 2018 0.8100 0.8300 0.7401 0.7498 300,755 -0.04(-5.09%)
May 02, 2018 0.8000 0.8200 0.7620 0.7900 47,081 -0.01(-1.00%)
May 01, 2018 0.8100 0.8250 0.7500 0.7980 51,279 +0.01(+1.01%)
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%)
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.