Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanager Energy Inc (TSV: TAN )

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, 2017 0.1550 0.1550 0.1550 0.1550 200,000 -0.01(-6.06%)
May 30, 2017 0.1550 0.1650 0.1500 0.1650 396,350 +0.00(+0.00%)
May 26, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 25, 2017 0.1450 0.1650 0.1450 0.1650 33,000 +0.01(+6.45%)
May 24, 2017 0.1550 0.1550 0.1550 0.1550 60,000 +0.00(+0.00%)
May 23, 2017 0.1700 0.1700 0.1550 0.1550 130,500 -0.02(-13.89%)
May 19, 2017 0.1800 0.1800 0.1800 0.1800 29,000 +0.01(+5.88%)
May 18, 2017 0.1700 0.1750 0.1700 0.1700 69,500 +0.00(+0.00%)
May 17, 2017 0.1700 0.1750 0.1650 0.1700 189,183 +0.00(+0.00%)
May 16, 2017 0.1800 0.1800 0.1700 0.1700 100,400 -0.03(-15.00%)
May 15, 2017 0.1700 0.2000 0.1700 0.2000 189,000 +0.03(+14.29%)
May 12, 2017 0.1700 0.1750 0.1700 0.1750 96,000 -0.01(-2.78%)
May 11, 2017 0.1800 0.1800 0.1800 0.1800 189,200 +0.02(+12.50%)
May 08, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 04, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 03, 2017 0.1650 0.1650 0.1650 0.1650 40,600 +0.00(+0.00%)
May 02, 2017 0.1650 0.1650 0.1650 0.1650 104,500 -0.01(-8.33%)
May 01, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Apr 28, 2017 0.1650 0.1750 0.1650 0.1750 50,000 +0.00(+2.94%)
Apr 27, 2017 0.1700 0.1700 0.1700 0.1700 95,000 +0.00(+0.00%)
Apr 26, 2017 0.1700 0.1700 0.1650 0.1700 40,500 -0.01(-5.56%)
Apr 25, 2017 0.1700 0.1800 0.1700 0.1800 91,714 +0.00(+0.00%)
Apr 24, 2017 0.2000 0.2000 0.1800 0.1800 51,398 +0.03(+20.00%)
Apr 21, 2017 0.1450 0.1500 0.1400 0.1500 74,625 +0.01(+11.11%)
Apr 20, 2017 0.1500 0.1500 0.1350 0.1350 11,500 -0.01(-10.00%)
Apr 18, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 13, 2017 0.1500 0.1500 0.1500 57 +0.00(+0.00%)
Apr 12, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-9.09%)
Apr 11, 2017 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Apr 10, 2017 0.1650 0.1700 0.1650 0.1700 15,000 +0.03(+17.24%)
Apr 05, 2017 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Apr 03, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 31, 2017 0.1600 0.1800 0.1500 0.1500 176,500 -0.03(-16.67%)
Mar 30, 2017 0.1650 0.1800 0.1650 0.1800 45,000 +0.00(+0.00%)
Mar 29, 2017 0.1550 0.1800 0.1500 0.1800 75,000 +0.02(+16.13%)
Mar 28, 2017 0.1500 0.1550 0.1500 0.1550 20,000 +0.01(+3.33%)
Mar 27, 2017 0.1400 0.1500 0.1350 0.1500 209,714 -0.01(-3.23%)
Mar 24, 2017 0.1400 0.1550 0.1400 0.1550 39,500 +0.01(+3.33%)
Mar 22, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Mar 21, 2017 0.1750 0.1750 0.1700 0.1700 10,730 +0.00(+0.00%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Mar 17, 2017 0.1650 0.1700 0.1500 0.1700 37,100 +0.01(+6.25%)
Mar 16, 2017 0.1600 0.1650 0.1350 0.1600 327,500 +0.02(+14.29%)
Mar 15, 2017 0.1200 0.1400 0.1200 0.1400 227,530 +0.02(+16.67%)
Mar 14, 2017 0.1150 0.1200 0.1100 0.1200 192,000 +0.00(+4.35%)
Mar 13, 2017 0.1100 0.1200 0.1100 0.1150 50,500 +0.01(+4.55%)
Mar 10, 2017 0.1050 0.1150 0.1050 0.1100 381,100 +0.01(+10.00%)
Mar 09, 2017 0.1150 0.1200 0.1050 0.1000 1,186,799 -0.02(-16.67%)
Mar 08, 2017 0.1300 0.1300 0.1200 0.1200 412,650 -0.01(-4.00%)
Mar 07, 2017 0.1450 0.1550 0.1250 0.1250 1,275,845 -0.02(-10.71%)
Mar 06, 2017 0.1450 0.1600 0.1350 0.1400 337,770 -0.01(-6.67%)
Mar 03, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Mar 02, 2017 0.1300 0.1450 0.1300 0.1450 119,300 -0.01(-3.33%)
Mar 01, 2017 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Feb 28, 2017 0.1250 0.1500 0.1250 0.1500 37,000 +0.03(+25.00%)
Feb 27, 2017 0.1200 0.1200 0.1200 0.1200 15,000 -0.02(-14.29%)
Feb 24, 2017 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Feb 23, 2017 0.1200 0.1400 0.1200 0.1400 178,300 +0.01(+7.69%)
Feb 22, 2017 0.1300 0.1300 0.1300 0.1300 500 +0.02(+18.18%)
Feb 21, 2017 0.1200 0.1200 0.1100 0.1100 382,500 -0.02(-15.38%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 16, 2017 0.1150 0.1250 0.1150 0.1250 216,800 +0.02(+25.00%)
Feb 15, 2017 0.0950 0.1200 0.0950 0.1000 704,500 +0.01(+5.26%)
Feb 14, 2017 0.0950 0.0950 0.0950 0.0950 241,263 +0.00(+0.00%)
Feb 13, 2017 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Feb 10, 2017 0.0850 0.0900 0.0850 0.0900 29,999 +0.00(+5.88%)
Feb 09, 2017 0.0900 0.0900 0.0850 0.0850 30,500 -0.01(-10.53%)
Feb 07, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 06, 2017 0.0950 0.0950 0.0950 0.0950 40,999 +0.00(+0.00%)
Feb 03, 2017 0.0950 0.0950 0.0950 0.0950 105,000 +0.00(+0.00%)
Feb 02, 2017 0.0850 0.0950 0.0850 0.0950 84,900 -0.01(-5.00%)
Feb 01, 2017 0.1000 0.1000 0.1000 0.1000 4,999 +0.00(+0.00%)
Jan 31, 2017 0.0950 0.1000 0.0950 0.1000 126,000 +0.01(+11.11%)
Jan 30, 2017 0.0950 0.0950 0.0900 0.0900 90,999 -0.01(-5.26%)
Jan 27, 2017 0.0900 0.0950 0.0850 0.0950 358,000 +0.00(+0.00%)
Jan 25, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 24, 2017 0.0950 0.0950 0.0950 0.0950 180,000 +0.00(+0.00%)
Jan 20, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 18, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 12, 2017 0.0950 0.1000 0.0950 0.1000 108,000 +0.01(+5.26%)
Jan 11, 2017 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Jan 09, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 03, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Dec 22, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 20, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 19, 2016 0.0950 0.0950 0.0900 0.0950 93,999 -0.01(-5.00%)
Dec 15, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 13, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 12, 2016 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Dec 09, 2016 0.0950 0.0950 0.0950 0.0950 95,000 -0.01(-5.00%)
Dec 08, 2016 0.0950 0.1000 0.0950 0.1000 175,000 +0.00(+0.00%)
Dec 07, 2016 0.0950 0.1000 0.0950 0.1000 812,500 +0.01(+5.26%)
Dec 02, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 30, 2016 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Nov 28, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 24, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 21, 2016 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Nov 17, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 15, 2016 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Nov 09, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 07, 2016 0.0800 0.0800 0.0800 7 -0.01(-11.11%)
Nov 04, 2016 0.0850 0.0900 0.0850 0.0900 106,500 +0.00(+0.00%)
Nov 03, 2016 0.0950 0.1000 0.0900 0.0900 110,000 -0.01(-5.26%)
Nov 02, 2016 0.0900 0.0950 0.0900 0.0950 13,850 +0.00(+0.00%)
Oct 31, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 28, 2016 0.0950 0.1000 0.0950 0.1000 216,000 +0.01(+11.11%)
Oct 27, 2016 0.0900 0.0900 0.0900 0.0900 235,000 +0.00(+0.00%)
Oct 25, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 21, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 20, 2016 0.0950 0.1000 0.0950 0.0950 380,985 +0.00(+0.00%)
Oct 19, 2016 0.0900 0.0950 0.0900 0.0950 29,000 +0.01(+11.76%)
Oct 17, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 14, 2016 0.0950 0.1000 0.0900 0.0900 60,000 +0.01(+12.50%)
Oct 13, 2016 0.0800 0.1000 0.0800 0.0800 286,000 +0.01(+6.67%)
Oct 12, 2016 0.0700 0.0750 0.0700 0.0750 104,000 +0.00(+7.14%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 06, 2016 0.0950 0.0950 0.0900 0.0900 13,333 +0.01(+12.50%)
Oct 05, 2016 0.0800 0.0800 0.0800 0.0800 7,656 -0.01(-5.88%)
Oct 04, 2016 0.0950 0.0950 0.0850 0.0850 43,502 -0.01(-15.00%)
Oct 03, 2016 0.1100 0.1100 0.0950 0.1000 64,500 +0.01(+11.11%)
Sep 30, 2016 0.1000 0.1000 0.0900 0.0900 10,000 -0.01(-14.29%)
Sep 29, 2016 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 28, 2016 0.1000 0.1150 0.1000 0.1050 176,177 +0.00(+5.00%)
Sep 27, 2016 0.1000 0.1000 0.0900 0.1000 112,750 -0.01(-9.09%)
Sep 26, 2016 0.0600 0.1100 0.0500 0.1100 240,000 +0.03(+37.50%)
Sep 22, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 02, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 01, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 31, 2016 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Aug 29, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 26, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Aug 24, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 17, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 16, 2016 0.0650 0.0700 0.0650 0.0700 34,000 +0.01(+7.69%)
Aug 15, 2016 0.0700 0.0700 0.0650 0.0650 65,000 +0.00(+0.00%)
Aug 12, 2016 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Aug 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 26, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 25, 2016 0.0800 0.0800 0.0750 0.0750 206,050 -0.01(-6.25%)
Jul 15, 2016 0.0800 0.0800 0.0800 625 -0.01(-5.88%)
Jul 12, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 08, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 05, 2016 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jul 04, 2016 0.0900 0.0900 0.0900 0.0900 2,450 +0.00(+0.00%)
Jun 30, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 29, 2016 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Jun 28, 2016 0.0900 0.0900 0.0850 0.0850 55,540 -0.01(-10.53%)
Jun 27, 2016 0.1000 0.1000 0.0950 0.0950 50,800 -0.01(-5.00%)
Jun 24, 2016 0.0900 0.1000 0.0850 0.1000 689,316 +0.01(+17.65%)
Jun 22, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jun 21, 2016 0.0850 0.0900 0.0750 0.0750 28,000 -0.01(-6.25%)
Jun 20, 2016 0.0850 0.0850 0.0800 0.0800 6,000 -0.01(-11.11%)
Jun 16, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 15, 2016 0.0850 0.0850 0.0850 0.0850 25,607 +0.00(+0.00%)
Jun 14, 2016 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jun 13, 2016 0.0850 0.0900 0.0850 0.0850 25,689 +0.00(+0.00%)
Jun 10, 2016 0.0800 0.0900 0.0800 0.0850 76,000 +0.01(+13.33%)
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.