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 (%)
Jul 31, 2019 0.7942 0.7942 0.7418 0.7420 7,110 -0.03(-3.77%)
Jul 30, 2019 0.7900 0.8000 0.7500 0.7711 42,231 +0.00(+0.61%)
Jul 29, 2019 0.7770 0.8100 0.7300 0.7664 10,686 +0.03(+3.57%)
Jul 26, 2019 0.7082 0.7500 0.7082 0.7400 5,200 +0.03(+4.51%)
Jul 25, 2019 0.7467 0.7600 0.7081 0.7081 12,508 -0.00(-0.13%)
Jul 24, 2019 0.7544 0.7700 0.6900 0.7090 56,690 -0.01(-1.39%)
Jul 23, 2019 0.6143 0.7480 0.5901 0.7190 41,835 +0.08(+12.34%)
Jul 22, 2019 0.6700 0.6700 0.6000 0.6400 54,017 -0.02(-2.29%)
Jul 19, 2019 0.6071 0.6700 0.6000 0.6550 40,000 -0.01(-1.49%)
Jul 18, 2019 0.7000 0.7000 0.6000 0.6649 19,698 -0.07(-8.92%)
Jul 17, 2019 0.6000 0.7589 0.5500 0.7300 334,081 +0.09(+14.24%)
Jul 16, 2019 0.8601 0.8618 0.6390 0.6390 70,891 -0.22(-25.26%)
Jul 15, 2019 0.8500 0.8600 0.8500 0.8550 11,953 +0.01(+0.59%)
Jul 12, 2019 0.8600 1.000 0.8402 0.8500 174,700 -0.03(-3.87%)
Jul 11, 2019 0.8900 0.8900 0.8800 0.8842 9,586 +0.01(+0.68%)
Jul 10, 2019 0.8782 0.8782 0.8782 0.8782 333 +0.00(+0.00%)
Jul 09, 2019 0.8623 0.8782 0.8566 0.8782 4,400 +0.02(+2.79%)
Jul 08, 2019 0.8475 0.8544 0.8475 0.8544 436 -0.01(-0.65%)
Jul 05, 2019 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Jul 03, 2019 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Jul 02, 2019 0.8700 0.8700 0.8600 0.8600 297 -0.01(-1.15%)
Jul 01, 2019 0.8800 0.8818 0.8500 0.8700 15,599 +0.04(+4.19%)
Jun 28, 2019 0.8500 0.8600 0.8350 0.8350 8,100 -0.03(-2.91%)
Jun 27, 2019 0.8800 0.8800 0.8600 0.8600 5,398 -0.01(-0.65%)
Jun 26, 2019 0.8700 0.8800 0.8656 0.8656 2,239 +0.06(+6.86%)
Jun 25, 2019 0.8000 0.8105 0.8000 0.8100 2,810 +0.01(+1.00%)
Jun 24, 2019 0.8900 0.9000 0.8020 0.8020 3,528 -0.09(-9.89%)
Jun 21, 2019 0.8730 0.8900 0.8730 0.8900 1,200 -0.01(-1.10%)
Jun 20, 2019 0.8200 0.9000 0.8200 0.8999 14,263 +0.07(+8.42%)
Jun 19, 2019 0.8500 0.8500 0.8100 0.8300 3,604 -0.01(-1.19%)
Jun 18, 2019 0.8500 0.8500 0.8400 0.8400 4,491 -0.01(-1.18%)
Jun 17, 2019 0.8500 0.8524 0.8500 0.8500 3,446 -0.01(-1.16%)
Jun 14, 2019 0.8300 0.8601 0.8000 0.8600 25,000 -0.02(-2.27%)
Jun 13, 2019 0.8800 0.8800 0.8800 0.8800 26 +0.00(+0.00%)
Jun 12, 2019 0.8800 0.8800 0.8800 0.8800 2,223 +0.00(+0.02%)
Jun 11, 2019 0.9000 0.9000 0.8798 0.8798 4,472 -0.02(-2.21%)
Jun 10, 2019 0.8543 0.8997 0.8543 0.8997 3,462 -0.01(-1.33%)
Jun 07, 2019 0.9100 0.9118 0.9100 0.9118 900 +0.03(+3.09%)
Jun 06, 2019 0.9281 0.9281 0.8845 0.8845 8,367 -0.01(-0.62%)
Jun 05, 2019 0.9100 0.9196 0.8900 0.8900 6,950 -0.06(-6.32%)
Jun 04, 2019 0.9120 0.9500 0.9120 0.9500 344 +0.02(+1.96%)
Jun 03, 2019 0.9302 0.9317 0.9300 0.9317 3,052 +0.01(+0.86%)
May 31, 2019 0.9500 0.9500 0.9100 0.9238 3,800 +0.01(+1.47%)
May 30, 2019 0.9100 0.9104 0.9100 0.9104 5,561 -0.01(-0.75%)
May 29, 2019 0.9071 0.9400 0.8900 0.9173 8,241 -0.05(-5.43%)
May 28, 2019 0.9500 0.9700 0.9500 0.9700 4,694 -0.00(-0.50%)
May 24, 2019 0.9749 0.9749 0.9749 0.9749 400 +0.00(+0.51%)
May 23, 2019 0.9500 0.9800 0.9500 0.9700 8,336 -0.01(-1.02%)
May 22, 2019 1.010 1.010 0.9500 0.9800 4,538 -0.02(-2.00%)
May 21, 2019 1.000 1.010 1.000 1.000 1,726 +0.02(+1.63%)
May 20, 2019 0.9810 0.9940 0.9797 0.9840 2,018 +0.02(+1.93%)
May 17, 2019 0.9500 0.9800 0.9500 0.9654 7,100 +0.00(+0.00%)
May 16, 2019 0.9695 0.9700 0.9650 0.9654 15,033 -0.00(-0.17%)
May 15, 2019 0.9901 1.000 0.9500 0.9670 10,680 -0.03(-2.52%)
May 14, 2019 0.9660 1.000 0.9660 0.9920 8,414 +0.00(+0.20%)
May 13, 2019 1.040 1.040 0.9500 0.9900 10,459 -0.02(-1.88%)
May 10, 2019 1.000 1.050 0.9921 1.009 13,400 +0.01(+1.31%)
May 09, 2019 1.000 1.000 0.9800 0.9960 19,122 -0.03(-3.30%)
May 08, 2019 1.030 1.048 1.012 1.030 6,639 +0.01(+0.98%)
May 07, 2019 1.050 1.050 1.020 1.020 3,302 -0.01(-0.97%)
May 06, 2019 1.050 1.050 1.020 1.030 17,357 -0.02(-1.90%)
May 03, 2019 1.030 1.050 1.020 1.050 11,200 +0.01(+0.48%)
May 02, 2019 1.060 1.060 1.040 1.045 12,327 -0.04(-4.04%)
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.