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 (%)
Jan 31, 2018 0.7100 0.8100 0.7100 0.8072 104,347 +0.10(+13.68%)
Jan 30, 2018 0.7300 0.7099 0.7100 2,541 -0.02(-2.73%)
Jan 29, 2018 0.7380 0.7500 0.7000 0.7299 26,670 -0.02(-2.67%)
Jan 26, 2018 0.7399 0.7600 0.7316 0.7499 11,681 +0.02(+2.73%)
Jan 25, 2018 0.7500 0.7581 0.7200 0.7300 32,479 -0.03(-3.95%)
Jan 24, 2018 0.7700 0.7700 0.7306 0.7600 41,015 +0.02(+2.70%)
Jan 23, 2018 0.7540 0.7703 0.7305 0.7400 15,907 -0.03(-3.93%)
Jan 22, 2018 0.7982 0.7982 0.7127 0.7703 10,647 +0.00(+0.06%)
Jan 19, 2018 0.7500 0.7698 0.7500 0.7698 4,329 +0.00(+0.00%)
Jan 18, 2018 0.8000 0.8000 0.7401 0.7698 14,589 -0.01(-1.31%)
Jan 17, 2018 0.7996 0.8000 0.7697 0.7800 18,704 +0.01(+1.62%)
Jan 16, 2018 0.8399 0.8400 0.7600 0.7676 20,844 -0.07(-8.62%)
Jan 12, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Jan 11, 2018 0.8000 0.8797 0.7036 0.8100 147,979 +0.01(+1.25%)
Jan 10, 2018 0.8240 0.8274 0.7000 0.8000 40,788 -0.00(-0.50%)
Jan 09, 2018 0.8327 0.8631 0.7900 0.8040 57,682 -0.04(-4.59%)
Jan 08, 2018 0.8500 0.8600 0.8100 0.8427 54,822 +0.01(+1.53%)
Jan 05, 2018 0.8500 0.8700 0.7900 0.8300 32,466 -0.03(-3.49%)
Jan 04, 2018 0.8800 0.8923 0.8350 0.8600 144,924 -0.02(-2.27%)
Jan 03, 2018 0.9500 1.020 0.8511 0.8800 665,589 -0.03(-3.30%)
Jan 02, 2018 0.7900 0.9200 0.7899 0.9100 232,842 +0.11(+13.75%)
Dec 29, 2017 0.8000 0.8000 0.8000 0 -0.03(-3.03%)
Dec 28, 2017 0.8299 0.8300 0.7588 0.8250 23,668 +0.00(+0.00%)
Dec 27, 2017 0.8000 0.8400 0.7650 0.8250 26,431 +0.01(+1.85%)
Dec 26, 2017 0.7431 0.8500 0.7400 0.8100 75,271 +0.08(+10.49%)
Dec 22, 2017 0.7831 0.8000 0.7300 0.7331 29,063 -0.07(-8.36%)
Dec 21, 2017 0.8200 0.8200 0.7617 0.8000 86,629 -0.02(-2.44%)
Dec 20, 2017 0.8000 0.9497 0.7961 0.8200 473,306 -0.02(-1.93%)
Dec 19, 2017 0.8409 0.8409 0.7804 0.8361 93,659 +0.01(+0.73%)
Dec 18, 2017 0.7465 0.8500 0.7300 0.8300 144,663 +0.11(+15.28%)
Dec 15, 2017 0.7405 0.7538 0.6986 0.7200 42,793 -0.01(-1.37%)
Dec 14, 2017 0.7875 0.8264 0.6500 0.7300 107,839 -0.02(-2.67%)
Dec 13, 2017 0.8200 0.8500 0.7500 0.7500 172,658 -0.15(-16.48%)
Dec 12, 2017 0.8500 1.140 0.8420 0.8980 1,767,103 +0.11(+14.39%)
Dec 11, 2017 0.6918 0.7850 0.6870 0.7850 236,780 +0.07(+9.48%)
Dec 08, 2017 0.7700 0.7700 0.6900 0.7170 78,279 -0.02(-3.11%)
Dec 07, 2017 0.7000 0.7700 0.6685 0.7400 331,968 +0.05(+7.25%)
Dec 06, 2017 0.6825 0.7622 0.6500 0.6900 373,261 +0.04(+6.15%)
Dec 05, 2017 0.7140 0.7140 0.6401 0.6500 227,467 -0.07(-9.72%)
Dec 04, 2017 0.7700 0.8400 0.7186 0.7200 387,930 -0.23(-24.21%)
Dec 01, 2017 0.6400 1.190 0.6300 0.9500 9,057,478 +0.34(+55.74%)
Nov 30, 2017 0.6600 0.6600 0.6058 0.6100 23,973 -0.01(-0.81%)
Nov 29, 2017 0.5898 0.7300 0.5898 0.6150 639,371 +0.03(+5.83%)
Nov 28, 2017 0.6000 0.6099 0.5811 0.5811 9,292 -0.03(-4.74%)
Nov 27, 2017 0.6000 0.6100 0.6000 0.6100 13,900 +0.00(+0.00%)
Nov 24, 2017 0.5958 0.6100 0.5801 0.6100 33,357 +0.01(+1.87%)
Nov 22, 2017 0.6100 0.6100 0.5800 0.5988 39,955 +0.01(+1.70%)
Nov 21, 2017 0.6100 0.6100 0.5888 0.5888 31,762 -0.01(-1.88%)
Nov 20, 2017 0.6381 0.6381 0.6001 0.6001 27,436 -0.03(-4.49%)
Nov 17, 2017 0.6300 0.6600 0.5800 0.6283 29,407 -0.00(-0.27%)
Nov 16, 2017 0.5996 0.6600 0.5800 0.6300 35,419 +0.04(+6.85%)
Nov 15, 2017 0.6001 0.7200 0.5700 0.5896 292,768 -0.04(-6.34%)
Nov 14, 2017 0.6800 0.6800 0.6200 0.6295 74,108 -0.05(-7.44%)
Nov 13, 2017 0.6200 0.7899 0.6200 0.6801 530,025 +0.07(+11.49%)
Nov 10, 2017 0.6171 0.6268 0.6000 0.6100 7,811 -0.01(-1.61%)
Nov 09, 2017 0.6001 0.6234 0.6001 0.6200 9,789 -0.02(-3.13%)
Nov 08, 2017 0.6001 0.6500 0.6001 0.6400 17,260 -0.01(-1.54%)
Nov 07, 2017 0.6600 0.6800 0.6500 0.6500 3,265 -0.02(-2.99%)
Nov 06, 2017 0.6001 0.6700 0.6001 0.6700 5,077 +0.07(+11.67%)
Nov 03, 2017 0.6301 0.6400 0.6000 0.6000 2,244 -0.05(-7.69%)
Nov 02, 2017 0.6734 0.6799 0.6400 0.6500 18,807 -0.01(-1.50%)
Nov 01, 2017 0.6696 0.6699 0.6499 0.6599 8,458 +0.00(+0.05%)
Oct 31, 2017 0.6500 0.6596 0.6500 0.6596 5,974 +0.03(+4.76%)
Oct 30, 2017 0.6200 0.6300 0.6200 0.6296 6,763 +0.02(+3.15%)
Oct 27, 2017 0.6003 0.6218 0.6003 0.6104 4,810 +0.01(+1.16%)
Oct 26, 2017 0.6048 0.6048 0.6034 0.6034 824 -0.03(-4.15%)
Oct 25, 2017 0.6200 0.6298 0.6200 0.6295 3,040 +0.02(+3.21%)
Oct 24, 2017 0.6202 0.6399 0.6002 0.6099 6,321 +0.01(+1.62%)
Oct 23, 2017 0.6130 0.6250 0.6002 0.6002 1,981 -0.03(-4.73%)
Oct 20, 2017 0.6263 0.6600 0.6100 0.6300 54,929 +0.02(+3.91%)
Oct 19, 2017 0.6000 0.6199 0.5820 0.6063 2,080 -0.01(-2.21%)
Oct 18, 2017 0.6030 0.6200 0.6000 0.6200 2,445 +0.01(+1.27%)
Oct 17, 2017 0.6099 0.6299 0.6099 0.6122 687 +0.00(+0.38%)
Oct 16, 2017 0.6499 0.6499 0.6099 0.6099 1,071 -0.02(-3.18%)
Oct 13, 2017 0.5929 0.6300 0.5800 0.6299 21,119 +0.04(+6.24%)
Oct 12, 2017 0.6231 0.6231 0.5929 0.5929 10,719 -0.02(-3.29%)
Oct 11, 2017 0.6466 0.6466 0.6000 0.6131 21,759 -0.01(-2.15%)
Oct 10, 2017 0.6200 0.6700 0.6200 0.6266 32,416 -0.00(-0.54%)
Oct 09, 2017 0.6250 0.6305 0.6200 0.6300 20,983 +0.01(+1.61%)
Oct 06, 2017 0.6200 0.6499 0.5839 0.6200 20,203 -0.01(-1.59%)
Oct 05, 2017 0.6200 0.6369 0.6200 0.6300 19,145 +0.00(+0.00%)
Oct 04, 2017 0.6500 0.6700 0.6200 0.6300 13,065 -0.01(-1.56%)
Oct 03, 2017 0.6612 0.6612 0.6400 0.6400 2,767 -0.02(-3.21%)
Oct 02, 2017 0.6300 0.6700 0.6300 0.6612 34,626 -0.01(-1.31%)
Sep 29, 2017 0.6700 0.6701 0.6700 0.6700 3,370 +0.00(+0.00%)
Sep 28, 2017 0.6700 0.6799 0.6700 0.6700 15,048 -0.01(-1.47%)
Sep 27, 2017 0.6700 0.6814 0.6700 0.6800 4,388 -0.01(-1.46%)
Sep 26, 2017 0.7500 0.7600 0.6700 0.6901 30,647 -0.01(-1.41%)
Sep 25, 2017 0.6829 0.7400 0.6700 0.7000 35,098 +0.05(+7.63%)
Sep 22, 2017 0.6502 0.6600 0.6501 0.6504 18,923 +0.00(+0.02%)
Sep 21, 2017 0.6700 0.6700 0.6503 0.6503 1,135 -0.02(-2.94%)
Sep 20, 2017 0.6686 0.6763 0.6601 0.6700 4,242 +0.01(+0.81%)
Sep 19, 2017 0.6700 0.6735 0.6601 0.6646 6,593 -0.01(-0.81%)
Sep 18, 2017 0.6700 0.6714 0.6700 0.6700 1,548 -0.03(-4.29%)
Sep 15, 2017 0.7073 0.7086 0.6701 0.7000 4,653 -0.01(-1.33%)
Sep 14, 2017 0.7070 0.7100 0.6701 0.7094 4,109 +0.03(+4.32%)
Sep 13, 2017 0.6633 0.7199 0.6633 0.6800 3,934 +0.00(+0.00%)
Sep 12, 2017 0.7200 0.7400 0.6616 0.6800 3,944 -0.04(-5.56%)
Sep 11, 2017 0.7204 0.7204 0.7200 0.7200 23,163 -0.01(-1.37%)
Sep 08, 2017 0.7430 0.7874 0.7200 0.7300 41,627 -0.00(-0.01%)
Sep 07, 2017 0.6615 0.8000 0.6615 0.7301 148,187 +0.10(+15.89%)
Sep 06, 2017 0.6000 0.6300 0.6000 0.6300 2,869 +0.02(+3.99%)
Sep 05, 2017 0.6000 0.6163 0.6000 0.6058 3,465 -0.04(-5.79%)
Sep 01, 2017 0.6000 0.6430 0.6000 0.6430 2,537 -0.02(-2.58%)
Aug 31, 2017 0.6250 0.6819 0.6032 0.6600 41,979 +0.05(+8.20%)
Aug 30, 2017 0.6000 0.6405 0.6000 0.6100 6,448 +0.00(+0.00%)
Aug 29, 2017 0.6000 0.6500 0.6000 0.6100 6,180 +0.01(+1.67%)
Aug 28, 2017 0.6000 0.6099 0.6000 0.6000 9,884 +0.00(+0.00%)
Aug 25, 2017 0.6188 0.6188 0.5975 0.6000 8,991 -0.01(-1.64%)
Aug 24, 2017 0.5901 0.6200 0.5901 0.6100 5,653 +0.02(+3.79%)
Aug 23, 2017 0.5700 0.6039 0.5700 0.5877 3,950 -0.01(-1.56%)
Aug 22, 2017 0.6100 0.6100 0.5601 0.5970 4,554 +0.02(+2.93%)
Aug 21, 2017 0.6299 0.6299 0.5702 0.5800 9,665 -0.02(-3.55%)
Aug 18, 2017 0.5800 0.6168 0.5800 0.6013 4,741 -0.01(-2.30%)
Aug 17, 2017 0.5873 0.6300 0.5862 0.6155 2,156 +0.07(+11.91%)
Aug 16, 2017 0.6000 0.6380 0.5500 0.5500 14,265 -0.08(-12.77%)
Aug 15, 2017 0.6100 0.6698 0.5801 0.6305 24,635 +0.00(+0.08%)
Aug 14, 2017 0.6150 0.6332 0.6150 0.6300 8,426 +0.02(+2.44%)
Aug 11, 2017 0.6100 0.6261 0.6100 0.6150 2,061 +0.00(+0.74%)
Aug 10, 2017 0.6550 0.6570 0.6005 0.6105 42,416 -0.04(-6.11%)
Aug 09, 2017 0.6502 0.6580 0.6502 0.6502 12,752 -0.00(-0.73%)
Aug 08, 2017 0.6502 0.6550 0.6502 0.6550 2,837 -0.00(-0.02%)
Aug 07, 2017 0.6637 0.6968 0.6551 0.6551 5,286 -0.04(-5.31%)
Aug 04, 2017 0.6900 0.6900 0.6918 580 +0.00(+0.26%)
Aug 03, 2017 0.6800 0.6911 0.6787 0.6900 11,707 +0.04(+6.15%)
Aug 02, 2017 0.6999 0.6999 0.6500 0.6500 9,236 -0.00(-0.18%)
Aug 01, 2017 0.7200 0.7200 0.6501 0.6512 2,223 -0.07(-9.56%)
Jul 31, 2017 0.6400 0.7201 0.6400 0.7200 45,004 +0.05(+8.08%)
Jul 28, 2017 0.6919 0.7100 0.6300 0.6662 23,656 -0.03(-3.94%)
Jul 27, 2017 0.6900 0.6935 0.6900 0.6935 2,535 +0.00(+0.51%)
Jul 26, 2017 0.6890 0.6900 0.6800 0.6900 3,927 -0.00(-0.14%)
Jul 25, 2017 0.7000 0.7100 0.6836 0.6910 5,028 -0.02(-2.66%)
Jul 24, 2017 0.7200 0.7200 0.6711 0.7099 5,405 -0.01(-1.40%)
Jul 21, 2017 0.7500 0.7500 0.6710 0.7200 25,268 +0.02(+2.86%)
Jul 20, 2017 0.7300 0.7700 0.7000 0.7000 156,995 -0.01(-1.41%)
Jul 19, 2017 0.7500 0.7600 0.6710 0.7100 5,751 -0.02(-2.74%)
Jul 18, 2017 0.7100 0.7500 0.6901 0.7300 32,655 +0.01(+1.39%)
Jul 17, 2017 0.7000 0.7700 0.7000 0.7200 34,252 +0.02(+2.86%)
Jul 14, 2017 0.7175 0.7299 0.6851 0.7000 15,794 -0.01(-1.41%)
Jul 13, 2017 0.7000 0.7390 0.6800 0.7100 16,590 +0.01(+1.43%)
Jul 12, 2017 0.7035 0.7300 0.6800 0.7000 27,854 +0.03(+4.48%)
Jul 11, 2017 0.7501 0.7687 0.6700 0.6700 103,778 -0.11(-14.10%)
Jul 10, 2017 0.6668 0.8300 0.6601 0.7800 241,856 +0.15(+22.83%)
Jul 07, 2017 0.6700 0.6968 0.6350 0.6350 8,440 -0.03(-4.32%)
Jul 06, 2017 0.6601 0.6637 0.6211 0.6637 14,095 -0.02(-3.08%)
Jul 05, 2017 0.7000 0.7000 0.6534 0.6848 9,804 -0.02(-2.17%)
Jul 03, 2017 0.6700 0.7370 0.6700 0.7000 20,347 +0.02(+2.94%)
Jun 30, 2017 0.7200 0.7210 0.6705 0.6800 15,832 -0.03(-4.90%)
Jun 29, 2017 0.6640 0.7400 0.6640 0.7150 107,984 +0.05(+8.33%)
Jun 28, 2017 0.6128 0.6851 0.6128 0.6600 51,545 +0.04(+6.45%)
Jun 27, 2017 0.6100 0.6591 0.6050 0.6200 29,932 +0.01(+1.64%)
Jun 26, 2017 0.6150 0.6450 0.6100 0.6100 3,960 -0.02(-3.17%)
Jun 23, 2017 0.6500 0.6501 0.6111 0.6300 17,398 -0.03(-4.43%)
Jun 22, 2017 0.6100 0.6592 0.6020 0.6592 15,342 +0.04(+6.32%)
Jun 21, 2017 0.6320 0.6390 0.6200 0.6200 3,374 -0.01(-1.59%)
Jun 20, 2017 0.6003 0.6498 0.5900 0.6300 19,099 +0.00(+0.00%)
Jun 19, 2017 0.6722 0.6722 0.5727 0.6300 59,063 -0.04(-6.29%)
Jun 16, 2017 0.6600 0.6884 0.6600 0.6723 6,372 +0.01(+1.86%)
Jun 15, 2017 0.6800 0.6800 0.6600 0.6600 16,523 +0.00(+0.00%)
Jun 14, 2017 0.6625 0.7000 0.6600 0.6600 5,937 -0.02(-2.47%)
Jun 13, 2017 0.6800 0.6898 0.6475 0.6767 30,839 +0.01(+0.98%)
Jun 12, 2017 0.6781 0.6957 0.6400 0.6701 11,690 -0.01(-1.97%)
Jun 09, 2017 0.6705 0.7005 0.6700 0.6836 14,226 -0.02(-2.33%)
Jun 08, 2017 0.6400 0.7500 0.6400 0.6999 226,882 +0.05(+7.68%)
Jun 07, 2017 0.6453 0.6700 0.6400 0.6500 61,097 +0.00(+0.02%)
Jun 06, 2017 0.6741 0.6799 0.6305 0.6499 27,535 +0.01(+1.23%)
Jun 05, 2017 0.7000 0.7000 0.6350 0.6420 28,008 -0.03(-4.18%)
Jun 02, 2017 0.6703 0.7801 0.6502 0.6700 177,163 +0.01(+1.52%)
Jun 01, 2017 0.6700 0.6805 0.6500 0.6600 22,111 +0.02(+3.13%)
May 31, 2017 0.6523 0.6750 0.6300 0.6400 33,574 +0.00(+0.00%)
May 30, 2017 0.6700 0.6995 0.6200 0.6400 71,887 -0.03(-4.48%)
May 26, 2017 0.6800 0.7000 0.6510 0.6700 44,618 -0.01(-1.47%)
May 25, 2017 0.7131 0.7699 0.6750 0.6800 51,384 -0.06(-8.11%)
May 24, 2017 0.7000 0.7400 0.6600 0.7400 45,734 +0.04(+5.71%)
May 23, 2017 0.7700 0.8000 0.6502 0.7000 132,572 -0.07(-8.50%)
May 22, 2017 0.7000 0.8900 0.7000 0.7650 306,741 +0.06(+7.75%)
May 19, 2017 0.6400 0.7800 0.6400 0.7100 117,046 +0.07(+10.94%)
May 18, 2017 0.6400 0.6800 0.6365 0.6400 49,618 -0.05(-7.25%)
May 17, 2017 0.8100 0.8190 0.6237 0.6900 153,506 -0.09(-11.54%)
May 16, 2017 0.8800 1.090 0.7552 0.7800 875,476 -0.11(-12.36%)
May 15, 2017 0.7100 0.9681 0.6310 0.8900 1,102,449 +0.26(+41.27%)
May 12, 2017 0.6500 0.6600 0.6200 0.6300 6,717 -0.02(-3.08%)
May 11, 2017 0.6510 0.6600 0.6100 0.6500 18,030 +0.03(+4.84%)
May 10, 2017 0.6210 0.6401 0.6073 0.6200 25,930 +0.00(+0.00%)
May 09, 2017 0.6600 0.6600 0.6011 0.6200 20,929 -0.03(-4.86%)
May 08, 2017 0.6210 0.7200 0.6038 0.6517 26,740 +0.03(+5.11%)
May 05, 2017 0.6600 0.6600 0.6010 0.6200 59,900 -0.02(-3.13%)
May 04, 2017 0.6500 0.6590 0.6235 0.6400 8,290 -0.03(-4.36%)
May 03, 2017 0.6401 0.6700 0.6400 0.6692 17,015 -0.00(-0.12%)
May 02, 2017 0.6650 0.6703 0.6014 0.6700 67,055 +0.01(+0.75%)
May 01, 2017 0.6900 0.7400 0.6600 0.6650 120,816 -0.02(-2.21%)
Apr 28, 2017 0.6983 0.6984 0.6141 0.6800 17,191 +0.01(+2.24%)
Apr 27, 2017 0.6601 0.7001 0.6601 0.6651 43,056 -0.03(-4.99%)
Apr 26, 2017 0.7099 0.7300 0.6850 0.7000 45,891 +0.01(+2.06%)
Apr 25, 2017 0.7000 0.7400 0.6510 0.6859 34,739 -0.02(-2.29%)
Apr 24, 2017 0.7400 0.7722 0.6798 0.7020 58,321 -0.01(-1.13%)
Apr 21, 2017 0.7500 0.7601 0.7000 0.7100 51,176 -0.03(-4.02%)
Apr 20, 2017 0.7500 0.7998 0.7000 0.7397 83,900 -0.01(-1.37%)
Apr 19, 2017 0.7100 0.7954 0.7000 0.7500 53,353 +0.03(+4.17%)
Apr 18, 2017 0.7715 0.8100 0.7000 0.7200 159,632 -0.09(-11.11%)
Apr 17, 2017 0.8101 0.9200 0.7605 0.8100 145,244 -0.03(-3.57%)
Apr 13, 2017 0.7500 1.040 0.7500 0.8400 553,133 +0.09(+12.00%)
Apr 12, 2017 0.8000 0.8000 0.7100 0.7500 77,950 +0.01(+1.35%)
Apr 11, 2017 0.7600 0.8000 0.7101 0.7400 134,094 -0.05(-5.73%)
Apr 10, 2017 0.7500 0.8398 0.7200 0.7850 281,712 -0.06(-7.12%)
Apr 07, 2017 0.6400 1.150 0.5669 0.8452 1,622,290 +0.20(+30.05%)
Apr 06, 2017 0.8800 0.8900 0.5722 0.6499 1,012,634 -0.40(-38.10%)
Apr 05, 2017 0.7500 1.557 0.7500 1.050 5,895,408 +0.35(+50.00%)
Apr 04, 2017 0.3900 0.8000 0.3900 0.7000 1,207,840 +0.31(+79.49%)
Apr 03, 2017 0.4100 0.4200 0.3900 0.3900 8,300 +0.00(+0.00%)
Mar 31, 2017 0.4095 0.4095 0.3700 0.3900 3,477 +0.00(+0.00%)
Mar 30, 2017 0.4215 0.4400 0.3900 0.3900 20,853 -0.03(-7.14%)
Mar 29, 2017 0.4600 0.4600 0.4200 0.4200 2,921 -0.02(-4.55%)
Mar 28, 2017 0.4200 0.4677 0.4193 0.4400 5,921 +0.04(+10.00%)
Mar 27, 2017 0.4200 0.4500 0.4000 0.4000 4,195 +0.00(+0.00%)
Mar 24, 2017 0.4300 0.4600 0.3900 0.4000 62,400 -0.07(-14.89%)
Mar 23, 2017 0.4700 0.4700 0.4700 0.4700 263 +0.00(+0.00%)
Mar 22, 2017 0.4600 0.4800 0.4300 0.4700 9,266 -0.02(-4.08%)
Mar 21, 2017 0.4600 0.4900 0.4500 0.4900 8,141 +0.02(+4.26%)
Mar 20, 2017 0.4700 0.4752 0.4500 0.4700 5,492 -0.05(-9.62%)
Mar 17, 2017 0.5000 0.5400 0.4500 0.5200 30,369 +0.02(+4.00%)
Mar 16, 2017 0.4600 0.5200 0.4300 0.5000 12,140 +0.02(+3.09%)
Mar 15, 2017 0.5000 0.5000 0.4639 0.4850 1,892 -0.02(-3.00%)
Mar 14, 2017 0.5000 0.5000 0.4500 0.5000 7,927 +0.00(+0.00%)
Mar 13, 2017 0.4600 0.5000 0.4600 0.5000 2,073 +0.04(+8.70%)
Mar 10, 2017 0.5000 0.5000 0.4200 0.4600 22,022 -0.02(-4.17%)
Mar 09, 2017 0.5096 0.5096 0.4800 0.4800 18,035 -0.03(-5.10%)
Mar 08, 2017 0.5048 0.5180 0.5048 0.5058 4,869 -0.01(-2.73%)
Mar 07, 2017 0.5486 0.5486 0.5200 0.5200 11,259 -0.00(-0.48%)
Mar 06, 2017 0.5600 0.5700 0.5225 0.5225 14,419 -0.03(-5.00%)
Mar 03, 2017 0.5900 0.6000 0.5500 0.5500 17,709 -0.00(-0.15%)
Mar 02, 2017 0.5623 0.5900 0.5400 0.5508 4,561 -0.01(-1.64%)
Mar 01, 2017 0.5729 0.5900 0.5500 0.5600 2,955 -0.02(-3.45%)
Feb 28, 2017 0.5800 0.6100 0.5526 0.5800 10,581 +0.00(+0.00%)
Feb 27, 2017 0.5800 0.6000 0.5512 0.5800 1,826 +0.00(+0.00%)
Feb 24, 2017 0.6000 0.6000 0.5800 0.5800 941 -0.02(-2.86%)
Feb 23, 2017 0.6142 0.6142 0.5971 0.5971 1,083 +0.01(+2.07%)
Feb 22, 2017 0.6000 0.6000 0.5800 0.5850 10,071 -0.03(-4.11%)
Feb 21, 2017 0.5900 0.6107 0.5900 0.6101 2,658 +0.00(+0.02%)
Feb 17, 2017 0.6100 0.6100 0.6100 0 -0.01(-1.37%)
Feb 16, 2017 0.6300 0.6300 0.6112 0.6185 1,234 +0.02(+3.08%)
Feb 15, 2017 0.6325 0.6325 0.5900 0.6000 13,573 -0.02(-3.77%)
Feb 14, 2017 0.7100 0.7100 0.6200 0.6235 17,513 +0.01(+2.21%)
Feb 13, 2017 0.6100 0.6300 0.6100 0.6100 11,709 +0.00(+0.00%)
Feb 10, 2017 0.6300 0.6400 0.6000 0.6100 10,661 -0.01(-0.81%)
Feb 09, 2017 0.6300 0.6300 0.6100 0.6150 4,325 +0.01(+0.82%)
Feb 08, 2017 0.6300 0.6300 0.6010 0.6100 5,896 -0.03(-5.38%)
Feb 07, 2017 0.6400 0.6500 0.6200 0.6447 4,241 +0.04(+7.27%)
Feb 06, 2017 0.6000 0.6299 0.6000 0.6010 1,796 +0.00(+0.17%)
Feb 03, 2017 0.6000 0.6250 0.6000 0.6000 5,188 -0.02(-3.23%)
Feb 02, 2017 0.6100 0.6300 0.6100 0.6200 5,925 +0.01(+1.64%)
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.