Skip to main content
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 (%)
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%)
Oct 02, 2017 0.6300 0.6700 0.6300 0.6612 34,626 -0.01(-1.31%)
Sep 29, 2017 0.6700 0.6701 0.6700 0.6700 3,370 +0.00(+0.00%)
Sep 28, 2017 0.6700 0.6799 0.6700 0.6700 15,048 -0.01(-1.47%)
Sep 27, 2017 0.6700 0.6814 0.6700 0.6800 4,388 -0.01(-1.46%)
Sep 26, 2017 0.7500 0.7600 0.6700 0.6901 30,647 -0.01(-1.41%)
Sep 25, 2017 0.6829 0.7400 0.6700 0.7000 35,098 +0.05(+7.63%)
Sep 22, 2017 0.6502 0.6600 0.6501 0.6504 18,923 +0.00(+0.02%)
Sep 21, 2017 0.6700 0.6700 0.6503 0.6503 1,135 -0.02(-2.94%)
Sep 20, 2017 0.6686 0.6763 0.6601 0.6700 4,242 +0.01(+0.81%)
Sep 19, 2017 0.6700 0.6735 0.6601 0.6646 6,593 -0.01(-0.81%)
Sep 18, 2017 0.6700 0.6714 0.6700 0.6700 1,548 -0.03(-4.29%)
Sep 15, 2017 0.7073 0.7086 0.6701 0.7000 4,653 -0.01(-1.33%)
Sep 14, 2017 0.7070 0.7100 0.6701 0.7094 4,109 +0.03(+4.32%)
Sep 13, 2017 0.6633 0.7199 0.6633 0.6800 3,934 +0.00(+0.00%)
Sep 12, 2017 0.7200 0.7400 0.6616 0.6800 3,944 -0.04(-5.56%)
Sep 11, 2017 0.7204 0.7204 0.7200 0.7200 23,163 -0.01(-1.37%)
Sep 08, 2017 0.7430 0.7874 0.7200 0.7300 41,627 -0.00(-0.01%)
Sep 07, 2017 0.6615 0.8000 0.6615 0.7301 148,187 +0.10(+15.89%)
Sep 06, 2017 0.6000 0.6300 0.6000 0.6300 2,869 +0.02(+3.99%)
Sep 05, 2017 0.6000 0.6163 0.6000 0.6058 3,465 -0.04(-5.79%)
Sep 01, 2017 0.6000 0.6430 0.6000 0.6430 2,537 -0.02(-2.58%)
Aug 31, 2017 0.6250 0.6819 0.6032 0.6600 41,979 +0.05(+8.20%)
Aug 30, 2017 0.6000 0.6405 0.6000 0.6100 6,448 +0.00(+0.00%)
Aug 29, 2017 0.6000 0.6500 0.6000 0.6100 6,180 +0.01(+1.67%)
Aug 28, 2017 0.6000 0.6099 0.6000 0.6000 9,884 +0.00(+0.00%)
Aug 25, 2017 0.6188 0.6188 0.5975 0.6000 8,991 -0.01(-1.64%)
Aug 24, 2017 0.5901 0.6200 0.5901 0.6100 5,653 +0.02(+3.79%)
Aug 23, 2017 0.5700 0.6039 0.5700 0.5877 3,950 -0.01(-1.56%)
Aug 22, 2017 0.6100 0.6100 0.5601 0.5970 4,554 +0.02(+2.93%)
Aug 21, 2017 0.6299 0.6299 0.5702 0.5800 9,665 -0.02(-3.55%)
Aug 18, 2017 0.5800 0.6168 0.5800 0.6013 4,741 -0.01(-2.30%)
Aug 17, 2017 0.5873 0.6300 0.5862 0.6155 2,156 +0.07(+11.91%)
Aug 16, 2017 0.6000 0.6380 0.5500 0.5500 14,265 -0.08(-12.77%)
Aug 15, 2017 0.6100 0.6698 0.5801 0.6305 24,635 +0.00(+0.08%)
Aug 14, 2017 0.6150 0.6332 0.6150 0.6300 8,426 +0.02(+2.44%)
Aug 11, 2017 0.6100 0.6261 0.6100 0.6150 2,061 +0.00(+0.74%)
Aug 10, 2017 0.6550 0.6570 0.6005 0.6105 42,416 -0.04(-6.11%)
Aug 09, 2017 0.6502 0.6580 0.6502 0.6502 12,752 -0.00(-0.73%)
Aug 08, 2017 0.6502 0.6550 0.6502 0.6550 2,837 -0.00(-0.02%)
Aug 07, 2017 0.6637 0.6968 0.6551 0.6551 5,286 -0.04(-5.31%)
Aug 04, 2017 0.6900 0.6900 0.6918 580 +0.00(+0.26%)
Aug 03, 2017 0.6800 0.6911 0.6787 0.6900 11,707 +0.04(+6.15%)
Aug 02, 2017 0.6999 0.6999 0.6500 0.6500 9,236 -0.00(-0.18%)
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.