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, 2020 0.8720 0.8745 0.8000 0.8224 74,338 -0.05(-5.47%)
Sep 29, 2020 0.8100 1.060 0.7900 0.8700 256,523 +0.08(+10.13%)
Sep 28, 2020 0.7520 0.7930 0.7520 0.7900 16,414 +0.06(+7.92%)
Sep 25, 2020 0.7315 0.7800 0.6732 0.7320 20,300 -0.04(-4.94%)
Sep 24, 2020 0.8000 0.8000 0.7700 0.7700 15,443 -0.02(-2.94%)
Sep 23, 2020 0.8180 0.8579 0.7600 0.7933 10,115 -0.02(-2.06%)
Sep 22, 2020 0.7640 0.8150 0.7640 0.8100 7,840 +0.01(+1.00%)
Sep 21, 2020 0.7700 0.8800 0.7600 0.8020 61,178 +0.01(+1.52%)
Sep 18, 2020 0.9400 0.9900 0.7900 0.7900 56,500 -0.20(-20.20%)
Sep 17, 2020 0.9900 0.9900 0.9300 0.9900 7,990 +0.01(+1.24%)
Sep 16, 2020 1.000 1.030 0.9400 0.9779 27,167 -0.02(-2.21%)
Sep 15, 2020 0.9600 1.000 0.9600 1.000 38,529 +0.02(+2.04%)
Sep 14, 2020 0.9700 0.9999 0.9599 0.9800 13,020 +0.02(+2.08%)
Sep 11, 2020 0.8900 0.9600 0.8880 0.9600 9,100 +0.04(+4.80%)
Sep 10, 2020 0.9300 0.9652 0.8860 0.9160 15,315 -0.01(-1.51%)
Sep 09, 2020 0.8960 0.9300 0.8410 0.9300 10,446 +0.03(+3.56%)
Sep 08, 2020 0.8710 0.8980 0.8395 0.8980 34,189 +0.02(+2.05%)
Sep 04, 2020 0.9303 0.9500 0.8710 0.8800 40,000 -0.09(-9.28%)
Sep 03, 2020 1.000 1.000 0.9500 0.9700 28,273 -0.03(-3.00%)
Sep 02, 2020 1.050 1.070 0.9900 1.000 35,918 -0.02(-1.96%)
Sep 01, 2020 0.9800 1.050 0.9800 1.020 19,954 -0.02(-1.92%)
Aug 31, 2020 1.030 1.050 1.000 1.040 42,443 +0.01(+0.98%)
Aug 28, 2020 1.100 1.100 0.9900 1.030 42,800 +0.01(+0.97%)
Aug 27, 2020 0.9100 1.050 0.8855 1.020 108,291 +0.10(+11.28%)
Aug 26, 2020 0.9900 1.010 0.8979 0.9166 41,226 -0.02(-2.49%)
Aug 25, 2020 0.9200 0.9500 0.9200 0.9400 38,700 +0.06(+6.89%)
Aug 24, 2020 0.7600 0.9500 0.7600 0.8794 176,204 +0.06(+7.13%)
Aug 21, 2020 0.8500 0.8700 0.8000 0.8209 4,000 -0.05(-5.55%)
Aug 20, 2020 0.8640 0.8820 0.8331 0.8691 20,109 -0.01(-1.18%)
Aug 19, 2020 0.8560 0.8960 0.8400 0.8795 31,890 +0.02(+2.26%)
Aug 18, 2020 0.9210 0.9399 0.8561 0.8601 52,207 -0.05(-5.48%)
Aug 17, 2020 0.8200 0.9400 0.8200 0.9100 63,644 +0.06(+7.06%)
Aug 14, 2020 0.8400 0.8999 0.7503 0.8500 65,600 +0.02(+2.42%)
Aug 13, 2020 0.8700 0.8700 0.7530 0.8299 27,498 -0.01(-1.20%)
Aug 12, 2020 0.7280 0.8544 0.7061 0.8400 57,186 +0.11(+15.69%)
Aug 11, 2020 0.7770 0.8000 0.7161 0.7261 28,913 -0.05(-6.43%)
Aug 10, 2020 0.7040 0.7900 0.6941 0.7760 51,300 +0.06(+9.05%)
Aug 07, 2020 0.6898 0.7116 0.6831 0.7116 47,500 +0.00(+0.23%)
Aug 06, 2020 0.7404 0.7600 0.6774 0.7100 21,527 -0.03(-4.12%)
Aug 05, 2020 0.7150 0.7405 0.6720 0.7405 73,449 +0.04(+5.83%)
Aug 04, 2020 0.6500 0.7000 0.6475 0.6997 68,131 +0.04(+5.93%)
Aug 03, 2020 0.6918 0.6918 0.6300 0.6605 54,518 +0.00(+0.24%)
Jul 31, 2020 0.6315 0.6737 0.6315 0.6589 6,300 +0.02(+2.58%)
Jul 30, 2020 0.6700 0.6725 0.6111 0.6423 29,477 -0.03(-4.09%)
Jul 29, 2020 0.6800 0.6800 0.6353 0.6697 60,357 -0.01(-1.51%)
Jul 28, 2020 0.5500 0.6877 0.5400 0.6800 131,375 +0.01(+1.12%)
Jul 27, 2020 0.7200 0.7200 0.6725 0.6725 108,021 -0.01(-1.12%)
Jul 24, 2020 0.7000 0.7100 0.6300 0.6801 32,000 -0.01(-1.21%)
Jul 23, 2020 0.6195 0.6990 0.5776 0.6884 220,594 +0.10(+16.98%)
Jul 22, 2020 0.5999 0.7000 0.5700 0.5885 398,783 +0.04(+7.00%)
Jul 21, 2020 0.5302 0.6269 0.5302 0.5500 77,591 +0.00(+0.00%)
Jul 20, 2020 0.5500 0.5500 0.5300 0.5500 15,018 -0.00(-0.69%)
Jul 17, 2020 0.5650 0.5959 0.5251 0.5538 31,300 +0.00(+0.33%)
Jul 16, 2020 0.5700 0.5800 0.5520 0.5520 13,290 +0.00(+0.35%)
Jul 15, 2020 0.5300 0.5700 0.5300 0.5501 12,937 +0.00(+0.68%)
Jul 14, 2020 0.5773 0.5773 0.5300 0.5464 11,310 -0.00(-0.11%)
Jul 13, 2020 0.5700 0.5962 0.5470 0.5470 21,285 -0.03(-4.64%)
Jul 10, 2020 0.5591 0.5800 0.5591 0.5736 8,000 +0.03(+6.10%)
Jul 09, 2020 0.5327 0.5700 0.5300 0.5406 18,592 +0.01(+2.00%)
Jul 08, 2020 0.5500 0.5828 0.5300 0.5300 5,283 -0.03(-4.50%)
Jul 07, 2020 0.5450 0.5599 0.5450 0.5550 7,177 +0.02(+3.16%)
Jul 06, 2020 0.5100 0.5380 0.5100 0.5380 6,103 +0.04(+7.60%)
Jul 02, 2020 0.5500 0.5970 0.5000 0.5000 59,800 -0.06(-10.04%)
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.