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 (%)
Sep 30, 2016 1.170 1.194 1.150 1.170 6,558 +0.02(+1.74%)
Sep 29, 2016 1.170 1.230 1.100 1.150 72,732 +0.01(+0.88%)
Sep 28, 2016 1.110 1.200 1.090 1.140 18,551 +0.03(+2.70%)
Sep 27, 2016 1.120 1.170 1.110 1.110 6,417 +0.02(+1.83%)
Sep 26, 2016 1.150 1.150 1.060 1.090 25,253 -0.10(-8.40%)
Sep 23, 2016 1.236 1.236 1.130 1.190 13,712 -0.03(-2.46%)
Sep 22, 2016 1.160 1.350 1.140 1.220 224,277 +0.08(+7.02%)
Sep 21, 2016 1.180 1.220 1.130 1.140 64,398 -0.02(-1.72%)
Sep 20, 2016 1.200 1.220 1.130 1.160 72,049 -0.02(-1.69%)
Sep 19, 2016 1.220 1.310 1.150 1.180 163,093 -0.02(-1.67%)
Sep 16, 2016 1.100 1.200 1.090 1.200 16,183 +0.08(+7.14%)
Sep 15, 2016 1.100 1.140 1.020 1.120 105,361 -0.01(-0.88%)
Sep 14, 2016 1.140 1.140 1.070 1.130 10,275 -0.02(-1.74%)
Sep 13, 2016 1.080 1.160 1.030 1.150 53,074 +0.08(+7.52%)
Sep 12, 2016 1.100 1.120 1.060 1.070 29,899 -0.04(-3.65%)
Sep 09, 2016 1.180 1.310 1.110 1.110 135,917 -0.09(-7.49%)
Sep 08, 2016 1.120 1.210 1.070 1.200 35,876 +0.05(+4.35%)
Sep 07, 2016 1.050 1.150 1.027 1.150 17,703 +0.08(+7.48%)
Sep 06, 2016 1.130 1.170 1.070 1.070 45,293 -0.01(-0.93%)
Sep 02, 2016 1.080 1.080 1.080 1.080 48,900 +0.00(+0.00%)
Sep 01, 2016 1.100 1.120 1.000 1.080 65,552 +0.03(+2.86%)
Aug 31, 2016 1.070 1.080 1.020 1.050 16,723 +0.01(+0.96%)
Aug 30, 2016 1.000 1.090 1.000 1.040 10,198 +0.03(+2.97%)
Aug 29, 2016 1.080 1.080 1.010 1.010 11,219 +0.00(+0.00%)
Aug 26, 2016 1.020 1.040 1.010 1.010 2,600 -0.01(-0.98%)
Aug 25, 2016 1.020 1.120 1.012 1.020 15,101 -0.03(-2.86%)
Aug 24, 2016 1.090 1.100 1.000 1.050 38,351 -0.07(-6.25%)
Aug 23, 2016 1.150 1.160 1.100 1.120 13,548 -0.05(-4.27%)
Aug 22, 2016 1.150 1.179 1.150 1.170 16,695 +0.01(+0.86%)
Aug 19, 2016 1.160 1.180 1.150 1.160 14,575 +0.01(+0.87%)
Aug 18, 2016 1.150 1.240 1.150 1.150 20,980 -0.04(-3.36%)
Aug 17, 2016 1.180 1.200 1.150 1.190 26,688 +0.01(+0.85%)
Aug 16, 2016 1.173 1.180 1.150 1.180 4,880 -0.01(-0.84%)
Aug 15, 2016 1.159 1.200 1.150 1.190 4,811 +0.02(+1.71%)
Aug 12, 2016 1.160 1.280 1.150 1.170 83,815 +0.01(+0.85%)
Aug 11, 2016 1.180 1.330 1.150 1.160 227,251 -0.04(-3.32%)
Aug 10, 2016 1.220 1.220 1.160 1.200 22,456 +0.07(+6.19%)
Aug 09, 2016 1.220 1.220 1.120 1.130 5,225 -0.10(-8.13%)
Aug 08, 2016 1.260 1.260 1.070 1.230 16,450 -0.02(-1.60%)
Aug 05, 2016 1.280 1.300 1.190 1.250 18,248 -0.04(-3.10%)
Aug 04, 2016 1.200 1.340 1.140 1.290 35,283 +0.05(+4.03%)
Aug 03, 2016 1.080 1.420 1.040 1.240 297,392 +0.11(+9.73%)
Aug 02, 2016 1.137 1.169 1.080 1.130 9,638 +0.00(+0.00%)
Aug 01, 2016 1.270 1.590 1.055 1.130 231,535 -0.05(-4.24%)
Jul 29, 2016 0.9500 1.450 0.9100 1.180 482,619 +0.15(+14.56%)
Jul 28, 2016 0.9000 1.050 0.8700 1.030 160,368 +0.13(+14.44%)
Jul 27, 2016 0.9260 1.050 0.8600 0.9000 65,490 -0.03(-2.70%)
Jul 26, 2016 0.9250 0.9300 0.9250 0.9250 6,970 -0.01(-0.54%)
Jul 25, 2016 1.000 1.000 0.9211 0.9300 11,750 -0.11(-10.58%)
Jul 22, 2016 0.9005 1.090 0.9000 1.040 141,501 +0.14(+15.56%)
Jul 21, 2016 0.8650 0.9013 0.8650 0.9000 11,575 +0.01(+1.12%)
Jul 20, 2016 0.8700 0.9083 0.8650 0.8900 11,163 -0.02(-2.20%)
Jul 19, 2016 0.9300 0.9500 0.8510 0.9100 31,383 +0.04(+5.08%)
Jul 18, 2016 1.040 1.050 0.7213 0.8660 58,561 -0.15(-14.88%)
Jul 15, 2016 1.250 1.280 1.000 1.017 215,056 -0.20(-16.61%)
Jul 14, 2016 0.9215 1.520 0.9215 1.220 5,988,604 +0.30(+32.63%)
Jul 13, 2016 0.9100 0.9199 0.9100 0.9199 2,603 +0.01(+1.09%)
Jul 12, 2016 0.9200 0.9329 0.8900 0.9100 22,956 -0.01(-0.94%)
Jul 11, 2016 0.9300 0.9500 0.8901 0.9186 10,263 +0.05(+5.59%)
Jul 08, 2016 0.9300 0.8900 0.8700 0.8700 6,759 -0.02(-2.25%)
Jul 07, 2016 0.8800 0.9550 0.8408 0.8900 4,241 +0.04(+4.69%)
Jul 06, 2016 0.8300 0.8500 0.8000 0.8501 3,343 +0.04(+4.95%)
Jul 05, 2016 0.6700 0.8600 0.6700 0.8100 5,655 +0.09(+11.72%)
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.