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 (%)
Mar 31, 2020 0.4700 0.5767 0.3691 0.4500 49,197 -0.03(-5.84%)
Mar 30, 2020 0.4949 0.4949 0.4200 0.4779 2,541 +0.03(+6.20%)
Mar 27, 2020 0.4510 0.4617 0.4500 0.4500 900 +0.01(+2.23%)
Mar 26, 2020 0.4401 0.4680 0.4400 0.4402 9,642 +0.01(+2.21%)
Mar 25, 2020 0.5150 0.5150 0.4212 0.4307 19,734 -0.02(-4.67%)
Mar 24, 2020 0.4500 0.4550 0.4213 0.4518 15,494 +0.01(+2.68%)
Mar 23, 2020 0.4800 0.4825 0.4234 0.4400 9,934 -0.03(-6.48%)
Mar 20, 2020 0.4900 0.5000 0.4500 0.4705 31,000 +0.01(+1.64%)
Mar 19, 2020 0.5000 0.5000 0.4500 0.4629 54,713 -0.06(-10.98%)
Mar 18, 2020 0.4500 0.5200 0.4500 0.5200 1,648 +0.02(+2.97%)
Mar 17, 2020 0.6600 0.6600 0.5050 0.5050 7,696 +0.04(+7.45%)
Mar 16, 2020 0.5300 0.5300 0.4500 0.4700 13,681 -0.04(-7.84%)
Mar 13, 2020 0.5000 0.5282 0.5000 0.5100 3,200 +0.03(+6.52%)
Mar 12, 2020 0.5690 0.5900 0.4500 0.4788 23,429 -0.13(-21.51%)
Mar 11, 2020 0.6000 0.6200 0.5773 0.6100 40,024 +0.02(+3.37%)
Mar 10, 2020 0.5900 0.5958 0.5600 0.5901 26,026 +0.02(+3.60%)
Mar 09, 2020 0.5900 0.6000 0.5413 0.5696 26,916 -0.00(-0.23%)
Mar 06, 2020 0.5900 0.5966 0.5600 0.5709 6,500 -0.06(-8.99%)
Mar 05, 2020 0.6550 0.6550 0.6273 0.6273 3,074 -0.01(-1.98%)
Mar 04, 2020 0.6600 0.6800 0.6400 0.6400 12,566 -0.02(-3.03%)
Mar 03, 2020 0.6430 0.6800 0.6430 0.6600 2,816 +0.00(+0.00%)
Mar 02, 2020 0.6400 0.6700 0.6400 0.6600 6,729 +0.03(+4.76%)
Feb 28, 2020 0.5500 0.6300 0.5500 0.6300 23,500 +0.05(+9.17%)
Feb 27, 2020 0.6300 0.6363 0.5600 0.5771 30,921 -0.05(-8.40%)
Feb 26, 2020 0.6300 0.6668 0.6300 0.6300 2,595 -0.02(-3.12%)
Feb 25, 2020 0.6530 0.6856 0.6399 0.6503 4,139 +0.00(+0.02%)
Feb 24, 2020 0.6500 0.7000 0.6300 0.6502 12,449 +0.02(+3.21%)
Feb 21, 2020 0.6600 0.7000 0.6300 0.6300 17,900 -0.01(-1.56%)
Feb 20, 2020 0.6490 0.6523 0.6400 0.6400 28,894 +0.01(+2.19%)
Feb 19, 2020 0.6458 0.6500 0.6260 0.6263 7,501 +0.01(+1.47%)
Feb 18, 2020 0.6400 0.6480 0.6171 0.6172 27,584 +0.00(+0.67%)
Feb 14, 2020 0.6101 0.6212 0.6100 0.6131 1,300 +0.02(+3.90%)
Feb 13, 2020 0.5650 0.5921 0.5650 0.5901 4,444 +0.03(+4.44%)
Feb 12, 2020 0.6000 0.6173 0.5650 0.5650 5,464 -0.05(-8.13%)
Feb 11, 2020 0.6083 0.6257 0.6000 0.6150 4,227 +0.01(+0.82%)
Feb 10, 2020 0.6300 0.6300 0.6000 0.6100 3,698 -0.01(-1.02%)
Feb 07, 2020 0.6070 0.6267 0.6000 0.6163 4,900 -0.01(-1.06%)
Feb 06, 2020 0.6000 0.6300 0.6000 0.6229 26,094 +0.02(+3.82%)
Feb 05, 2020 0.5848 0.6100 0.5650 0.6000 46,683 +0.02(+4.17%)
Feb 04, 2020 0.5700 0.5848 0.5700 0.5760 20,360 +0.01(+1.05%)
Feb 03, 2020 0.6000 0.6000 0.5700 0.5700 10,671 -0.01(-2.23%)
Jan 31, 2020 0.5850 0.6190 0.5830 0.5830 20,100 -0.01(-1.19%)
Jan 30, 2020 0.5700 0.5900 0.5700 0.5900 1,256 +0.01(+1.72%)
Jan 29, 2020 0.5949 0.5949 0.5800 0.5800 4,162 -0.02(-3.33%)
Jan 28, 2020 0.5800 0.6000 0.5800 0.6000 43,066 +0.04(+6.65%)
Jan 27, 2020 0.5700 0.5900 0.5610 0.5626 16,925 -0.02(-3.00%)
Jan 24, 2020 0.6000 0.6000 0.5800 0.5800 6,300 +0.00(+0.00%)
Jan 23, 2020 0.6000 0.6299 0.5750 0.5800 43,474 -0.00(-0.17%)
Jan 22, 2020 0.5972 0.6000 0.5810 0.5810 31,987 +0.00(+0.17%)
Jan 21, 2020 0.5600 0.6000 0.5600 0.5800 21,068 -0.00(-0.36%)
Jan 17, 2020 0.6000 0.6021 0.5821 0.5821 10,500 -0.01(-0.97%)
Jan 16, 2020 0.6000 0.6100 0.5878 0.5878 9,246 +0.01(+1.63%)
Jan 15, 2020 0.5710 0.5830 0.5700 0.5784 32,002 +0.02(+2.74%)
Jan 14, 2020 0.5700 0.5700 0.5400 0.5630 24,954 +0.05(+10.37%)
Jan 13, 2020 0.5574 0.5574 0.4900 0.5101 40,449 -0.05(-8.50%)
Jan 10, 2020 0.5300 0.6000 0.5300 0.5575 52,000 +0.03(+5.09%)
Jan 09, 2020 0.5300 0.5680 0.5296 0.5305 8,323 +0.02(+4.02%)
Jan 08, 2020 0.5800 0.5900 0.5100 0.5100 24,743 -0.07(-11.93%)
Jan 07, 2020 0.6200 0.6200 0.5500 0.5791 72,523 +0.02(+3.41%)
Jan 06, 2020 0.5700 0.6000 0.5300 0.5600 59,500 +0.02(+3.21%)
Jan 03, 2020 0.5700 0.6400 0.5100 0.5426 228,100 +0.04(+8.52%)
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.