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 25, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 23, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 09, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 08, 2018 0.0900 0.0900 0.0850 0.0850 161,000 +0.00(+0.00%)
May 04, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 03, 2018 0.0900 0.0900 0.0850 0.0850 17,000 -0.01(-15.00%)
May 02, 2018 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Apr 30, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 24, 2018 0.0850 0.0850 0.0850 0.0850 31,285 +0.01(+6.25%)
Apr 20, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Apr 13, 2018 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Apr 10, 2018 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Apr 09, 2018 0.0900 0.1350 0.0900 0.0900 269,111 +0.00(+0.00%)
Mar 22, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 12, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Mar 06, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Mar 05, 2018 0.0900 0.0900 0.0800 0.0800 15,000 -0.01(-15.79%)
Feb 28, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 22, 2018 0.0850 0.0850 0.0850 100 +0.01(+6.25%)
Feb 15, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 14, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Feb 13, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Feb 12, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Feb 09, 2018 0.0800 0.0900 0.0800 0.0900 98,500 +0.00(+0.00%)
Feb 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 02, 2018 0.0950 0.0950 0.0850 0.0850 127,500 -0.02(-22.73%)
Jan 31, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 30, 2018 0.0950 0.1000 0.0950 0.1000 50,000 +0.01(+11.11%)
Jan 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 23, 2018 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Jan 19, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 17, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 15, 2018 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Jan 12, 2018 0.1150 0.1150 0.1150 0.1150 9,500 +0.01(+4.55%)
Jan 11, 2018 0.1100 0.1100 0.1100 0.1100 90,500 +0.00(+0.00%)
Jan 10, 2018 0.1100 0.1100 0.1100 0.1100 100,000 +0.00(+0.00%)
Jan 09, 2018 0.1100 0.1100 0.1100 0.1100 103,000 +0.01(+4.76%)
Jan 08, 2018 0.1050 0.1050 0.1050 0.1050 24,499 +0.00(+0.00%)
Jan 05, 2018 0.0850 0.1050 0.0850 0.1050 198,099 +0.01(+16.67%)
Jan 04, 2018 0.0900 0.0900 0.0900 0.0900 102,000 +0.00(+0.00%)
Jan 02, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 28, 2017 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Dec 21, 2017 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 20, 2017 0.1000 0.1000 0.0750 0.0800 389,400 -0.02(-23.81%)
Dec 19, 2017 0.1050 0.1050 0.1050 0.1050 55,000 +0.00(+5.00%)
Dec 18, 2017 0.1000 0.1000 0.1000 0.1000 110,000 -0.00(-4.76%)
Dec 15, 2017 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+0.00%)
Dec 13, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 12, 2017 0.0900 0.1000 0.0900 0.1000 185,000 +0.00(+0.00%)
Dec 08, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 07, 2017 0.0900 0.0900 0.0900 0.0900 3,020 +0.00(+0.00%)
Dec 05, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 01, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 29, 2017 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Nov 28, 2017 0.1050 0.1050 0.0900 0.0900 447,000 +0.00(+0.00%)
Nov 27, 2017 0.1100 0.1100 0.0900 0.0900 81,500 -0.03(-25.00%)
Nov 21, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 20, 2017 0.1100 0.1100 0.1100 0.1100 8,000 -0.01(-8.33%)
Nov 16, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 15, 2017 0.1400 0.1400 0.1100 0.1200 170,693 +0.00(+0.00%)
Nov 13, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 10, 2017 0.1200 0.1200 0.1100 0.1100 23,000 -0.02(-15.38%)
Nov 08, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 02, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Oct 31, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 27, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 26, 2017 0.1400 0.1450 0.1400 0.1450 46,000 +0.02(+20.83%)
Oct 25, 2017 0.1200 0.1200 0.1200 0.1200 50,000 -0.02(-17.24%)
Oct 24, 2017 0.1200 0.1450 0.1100 0.1450 106,500 -0.01(-3.33%)
Oct 23, 2017 0.1300 0.1500 0.1100 0.1500 229,500 +0.04(+42.86%)
Oct 20, 2017 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-8.70%)
Oct 19, 2017 0.1250 0.1300 0.1150 0.1150 342,500 +0.01(+15.00%)
Oct 18, 2017 0.1250 0.1250 0.1000 0.1000 20,000 -0.03(-23.08%)
Oct 17, 2017 0.1400 0.1400 0.1300 0.1300 7,000 -0.01(-10.34%)
Oct 16, 2017 0.1450 0.1450 0.1450 0.1450 1,249 +0.00(+0.00%)
Oct 13, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+7.41%)
Oct 10, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Oct 06, 2017 0.1450 0.1450 0.1450 0.1450 40,000 -0.01(-3.33%)
Oct 05, 2017 0.1400 0.1500 0.1400 0.1500 111,000 +0.01(+7.14%)
Oct 04, 2017 0.1350 0.1400 0.1350 0.1400 78,000 +0.01(+3.70%)
Oct 03, 2017 0.1300 0.1400 0.1300 0.1350 142,250 -0.02(-12.90%)
Sep 28, 2017 0.1550 0.1550 0.1550 200 +0.00(+0.00%)
Sep 27, 2017 0.1550 0.1550 0.1550 0.1550 20,000 +0.01(+3.33%)
Sep 26, 2017 0.1500 0.1500 0.1500 0.1500 13,500 +0.01(+7.14%)
Sep 25, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Sep 22, 2017 0.1400 0.1400 0.1300 0.1350 127,200 +0.00(+0.00%)
Sep 21, 2017 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Sep 19, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Sep 18, 2017 0.1500 0.1500 0.1450 0.1450 18,000 +0.00(+3.57%)
Sep 12, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 11, 2017 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1400 0.1400 0.1400 11,300 +0.00(+0.00%)
Sep 06, 2017 0.1450 0.1450 0.1400 0.1400 2,000 -0.00(-3.45%)
Sep 05, 2017 0.1300 0.1450 0.1300 0.1450 41,342 +0.01(+7.41%)
Sep 01, 2017 0.1400 0.1400 0.1350 0.1350 100,487 -0.01(-3.57%)
Aug 31, 2017 0.1500 0.1500 0.1400 0.1400 11,000 -0.01(-6.67%)
Aug 30, 2017 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+11.11%)
Aug 29, 2017 0.1400 0.1400 0.1300 0.1350 11,100 -0.01(-6.90%)
Aug 28, 2017 0.1450 0.1450 0.1450 0.1450 36,450 -0.02(-9.38%)
Aug 25, 2017 0.1500 0.1650 0.1500 0.1600 185,000 +0.01(+3.23%)
Aug 24, 2017 0.1550 0.1550 0.1550 0.1550 6,000 +0.02(+14.81%)
Aug 23, 2017 0.1400 0.1400 0.1250 0.1350 18,000 -0.02(-15.62%)
Aug 22, 2017 0.1600 0.1600 0.1600 0.1600 15,200 +0.00(+0.00%)
Aug 21, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 16, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 15, 2017 0.1600 0.1600 0.1450 0.1600 7,500 +0.00(+0.00%)
Aug 14, 2017 0.1600 0.1600 0.1600 0.1600 3,400 +0.02(+10.34%)
Aug 11, 2017 0.1600 0.1600 0.1350 0.1450 270,000 -0.02(-9.38%)
Aug 10, 2017 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Aug 09, 2017 0.1550 0.1550 0.1550 0.1550 1,501 -0.01(-6.06%)
Aug 08, 2017 0.1400 0.1650 0.1400 0.1650 577,000 +0.02(+13.79%)
Aug 04, 2017 0.1450 0.1450 0.1250 0.1450 42,500 +0.00(+0.00%)
Aug 03, 2017 0.1450 0.1450 0.1450 0.1450 9,500 +0.00(+0.00%)
Aug 01, 2017 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jul 31, 2017 0.1300 0.1350 0.1300 0.1350 61,100 +0.01(+3.85%)
Jul 28, 2017 0.1350 0.1350 0.1300 0.1300 131,229 -0.01(-7.14%)
Jul 27, 2017 0.1450 0.1450 0.1350 0.1400 19,000 -0.01(-6.67%)
Jul 26, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jul 24, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 17, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 14, 2017 0.1700 0.1700 0.1700 0.1700 5,500 +0.02(+13.33%)
Jul 13, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jul 12, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jul 11, 2017 0.1400 0.1400 0.1350 0.1400 90,657 -0.00(-3.45%)
Jul 10, 2017 0.1400 0.1450 0.1400 0.1450 77,000 +0.00(+3.57%)
Jul 07, 2017 0.1350 0.1400 0.1350 0.1400 23,000 +0.01(+3.70%)
Jul 05, 2017 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 04, 2017 0.1500 0.1500 0.1500 0.1500 2,129 -0.01(-6.25%)
Jul 03, 2017 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 28, 2017 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jun 27, 2017 0.1450 0.1450 0.1400 0.1400 33,700 -0.01(-6.67%)
Jun 26, 2017 0.1600 0.1600 0.1500 0.1500 31,500 -0.02(-9.09%)
Jun 22, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 21, 2017 0.1500 0.1500 0.1500 0.1500 20,500 -0.02(-9.09%)
Jun 20, 2017 0.1450 0.1650 0.1450 0.1650 126,500 +0.01(+3.13%)
Jun 19, 2017 0.1500 0.1600 0.1500 0.1600 10,500 +0.00(+0.00%)
Jun 16, 2017 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jun 15, 2017 0.1600 0.1600 0.1600 0.1600 50,000 +0.01(+3.23%)
Jun 13, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Jun 12, 2017 0.1650 0.1650 0.1650 0.1650 20,000 +0.00(+0.00%)
Jun 09, 2017 0.1650 0.1650 0.1650 0.1650 138,000 -0.01(-2.94%)
Jun 08, 2017 0.1650 0.1700 0.1650 0.1700 63,000 +0.00(+0.00%)
Jun 06, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 05, 2017 0.1700 0.1700 0.1650 0.1650 81,500 +0.01(+6.45%)
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.