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%)
Jul 01, 2016 0.7500 0.7250 0.7250 0.7250 1,200 -0.03(-3.33%)
Jun 30, 2016 0.7600 0.7800 0.7400 0.7500 16,699 -0.04(-5.08%)
Jun 29, 2016 0.8176 0.8200 0.7667 0.7901 4,806 -0.01(-1.24%)
Jun 28, 2016 0.7200 0.8560 0.7200 0.8000 4,807 +0.08(+11.11%)
Jun 27, 2016 0.8000 0.8000 0.7000 0.7200 7,296 -0.06(-7.41%)
Jun 24, 2016 0.7200 0.7776 0.7200 0.7776 6,686 +0.00(+0.21%)
Jun 23, 2016 0.7800 0.8100 0.7471 0.7760 11,237 +0.03(+3.87%)
Jun 22, 2016 0.7700 0.7700 0.6715 0.7471 3,562 -0.05(-6.61%)
Jun 21, 2016 0.8500 0.8500 0.8000 0.8000 1,200 -0.04(-4.76%)
Jun 20, 2016 0.7878 0.8500 0.7700 0.8400 11,284 +0.03(+3.70%)
Jun 17, 2016 0.7560 0.8100 0.6800 0.8100 22,337 +0.09(+12.50%)
Jun 16, 2016 0.7500 0.7500 0.6700 0.7200 6,956 -0.10(-12.20%)
Jun 15, 2016 0.8715 0.8715 0.8200 0.8200 4,672 -0.01(-1.20%)
Jun 14, 2016 0.8630 0.8630 0.8300 0.8300 1,850 -0.03(-3.49%)
Jun 13, 2016 0.9220 0.9220 0.8600 0.8600 2,548 -0.09(-9.47%)
Jun 10, 2016 0.8200 1.010 0.7800 0.9500 80,583 +0.12(+14.46%)
Jun 09, 2016 0.8700 0.8700 0.8300 0.8300 1,285 -0.01(-1.19%)
Jun 08, 2016 0.7800 0.9500 0.7800 0.8400 25,022 +0.09(+12.00%)
Jun 07, 2016 0.6544 0.9450 0.6250 0.7500 74,374 +0.09(+12.93%)
Jun 06, 2016 0.7343 0.7343 0.6250 0.6641 24,411 +0.00(+0.56%)
Jun 03, 2016 0.6948 0.7200 0.6000 0.6604 50,896 -0.03(-3.94%)
Jun 02, 2016 0.7800 0.7800 0.6875 0.6875 7,094 -0.09(-11.86%)
Jun 01, 2016 0.7500 0.7950 0.7201 0.7800 1,445 +0.03(+3.31%)
May 31, 2016 0.7300 0.7950 0.7300 0.7550 39,696 +0.03(+4.14%)
May 27, 2016 0.6800 0.7250 0.7250 0.7250 7,000 +0.03(+3.57%)
May 26, 2016 0.7600 0.7600 0.6600 0.7000 18,568 -0.05(-6.37%)
May 25, 2016 0.9200 0.9300 0.7000 0.7476 34,735 -0.17(-18.27%)
May 24, 2016 0.9500 0.9600 0.8801 0.9147 27,487 -0.04(-3.72%)
May 23, 2016 1.000 1.040 0.9100 0.9500 79,526 -0.01(-1.04%)
May 20, 2016 1.010 1.020 0.9600 0.9600 20,801 -0.07(-6.79%)
May 19, 2016 1.000 1.030 0.9801 1.030 4,822 +0.08(+8.40%)
May 18, 2016 1.070 1.070 0.8900 0.9501 22,110 -0.12(-11.21%)
May 17, 2016 1.110 1.140 1.070 1.070 30,946 -0.02(-1.84%)
May 16, 2016 1.090 1.170 1.070 1.090 64,277 +0.03(+2.84%)
May 13, 2016 1.130 1.290 1.060 1.060 95,570 -0.11(-9.40%)
May 12, 2016 1.170 1.170 1.150 1.170 3,196 +0.00(+0.00%)
May 11, 2016 1.200 1.210 1.120 1.170 16,488 +0.00(+0.00%)
May 10, 2016 1.220 1.220 1.126 1.170 25,000 -0.05(-4.10%)
May 09, 2016 1.150 1.270 1.130 1.220 36,268 +0.10(+8.88%)
May 06, 2016 1.160 1.200 1.080 1.121 7,928 -0.07(-5.84%)
May 05, 2016 1.300 1.300 1.160 1.190 10,414 -0.09(-7.03%)
May 04, 2016 1.290 1.380 1.000 1.280 58,740 +0.03(+2.39%)
May 03, 2016 1.290 1.300 1.240 1.250 809 -0.05(-3.84%)
May 02, 2016 1.330 1.380 1.300 1.300 8,598 -0.08(-5.80%)
Apr 29, 2016 1.380 1.430 1.310 1.380 28,042 +0.04(+2.98%)
Apr 28, 2016 1.410 1.454 1.340 1.340 29,083 -0.10(-6.94%)
Apr 27, 2016 1.330 1.480 1.330 1.440 66,138 +0.00(+0.35%)
Apr 26, 2016 1.500 1.500 1.350 1.435 67,595 -0.00(-0.35%)
Apr 25, 2016 1.440 1.460 1.330 1.440 58,138 -0.02(-1.25%)
Apr 22, 2016 1.430 1.540 1.390 1.458 23,947 +0.01(+0.57%)
Apr 21, 2016 1.370 1.540 1.350 1.450 52,628 +0.05(+3.57%)
Apr 20, 2016 1.330 1.440 1.320 1.400 56,015 +0.03(+2.56%)
Apr 19, 2016 1.340 1.400 1.330 1.365 12,856 +0.04(+3.41%)
Apr 18, 2016 1.380 1.380 1.320 1.320 10,061 -0.01(-0.75%)
Apr 15, 2016 1.320 1.380 1.320 1.330 16,014 +0.00(+0.00%)
Apr 14, 2016 1.408 1.430 1.260 1.330 46,516 -0.12(-8.58%)
Apr 13, 2016 1.390 1.455 1.380 1.455 6,885 +0.01(+1.03%)
Apr 12, 2016 1.310 1.520 1.250 1.440 111,404 +0.11(+8.27%)
Apr 11, 2016 1.330 1.350 1.260 1.330 15,858 -0.04(-2.92%)
Apr 08, 2016 1.440 1.600 1.370 1.370 140,355 +0.00(+0.36%)
Apr 07, 2016 1.380 1.400 1.250 1.365 96,383 +0.04(+2.64%)
Apr 06, 2016 1.360 1.450 1.260 1.330 76,368 -0.10(-6.72%)
Apr 05, 2016 1.250 1.600 1.160 1.426 212,187 +0.10(+7.20%)
Apr 04, 2016 1.560 1.590 1.240 1.330 106,228 -0.17(-11.33%)
Apr 01, 2016 1.450 1.600 1.200 1.500 83,291 +0.15(+11.11%)
Mar 31, 2016 1.570 1.600 1.260 1.350 127,513 -0.25(-15.62%)
Mar 30, 2016 1.450 1.600 1.410 1.600 25,287 +0.17(+11.89%)
Mar 29, 2016 1.450 1.500 1.420 1.430 13,204 +0.01(+0.70%)
Mar 28, 2016 1.450 1.480 1.350 1.420 14,055 +0.02(+1.43%)
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.