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%)
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.