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 (%)
Nov 30, 2020 1.140 1.210 1.080 1.180 157,233 +0.06(+5.56%)
Nov 27, 2020 1.160 1.170 1.100 1.118 104,500 -0.06(-4.79%)
Nov 25, 2020 1.200 1.230 1.160 1.174 197,000 -0.11(-8.27%)
Nov 24, 2020 1.310 1.360 1.160 1.280 649,328 +0.05(+4.07%)
Nov 23, 2020 1.060 1.270 1.050 1.230 461,464 +0.15(+13.89%)
Nov 20, 2020 1.070 1.140 1.020 1.080 143,400 +0.01(+0.93%)
Nov 19, 2020 0.9900 1.150 0.9900 1.070 527,430 +0.05(+4.90%)
Nov 18, 2020 0.9600 1.020 0.9500 1.020 79,314 +0.01(+0.99%)
Nov 17, 2020 0.9500 1.040 0.9200 1.010 337,928 -0.05(-4.72%)
Nov 16, 2020 0.9000 1.090 0.8350 1.060 1,092,683 +0.19(+22.08%)
Nov 13, 2020 0.8320 0.8846 0.8120 0.8683 173,800 -0.03(-3.52%)
Nov 12, 2020 0.9100 0.9800 0.8800 0.9000 194,312 -0.02(-2.17%)
Nov 11, 2020 0.9000 0.9300 0.8480 0.9200 45,182 +0.00(+0.00%)
Nov 10, 2020 0.9000 0.9500 0.8800 0.9200 177,780 -0.01(-0.54%)
Nov 09, 2020 0.8600 0.9500 0.8600 0.9250 510,525 +0.05(+5.79%)
Nov 06, 2020 0.8590 0.9200 0.8000 0.8744 167,700 +0.01(+1.67%)
Nov 05, 2020 0.8699 0.8900 0.8600 0.8600 162,085 -0.01(-1.15%)
Nov 04, 2020 0.9000 0.9100 0.8600 0.8700 158,086 -0.04(-4.35%)
Nov 03, 2020 0.9100 0.9381 0.8794 0.9096 171,011 -0.01(-1.13%)
Nov 02, 2020 0.8500 0.9400 0.8300 0.9200 207,913 +0.05(+5.75%)
Oct 30, 2020 0.8915 0.9379 0.8619 0.8700 182,500 -0.08(-8.42%)
Oct 29, 2020 0.9000 0.9700 0.8400 0.9500 592,581 -0.01(-1.04%)
Oct 28, 2020 1.020 1.070 0.9500 0.9600 1,571,863 -0.15(-13.51%)
Oct 27, 2020 0.9000 1.110 0.8600 1.110 4,809,544 +0.21(+23.33%)
Oct 26, 2020 0.9350 0.9391 0.8700 0.9000 222,722 -0.04(-4.33%)
Oct 23, 2020 1.050 1.058 0.9300 0.9407 1,083,900 -0.24(-20.28%)
Oct 22, 2020 1.270 1.290 1.100 1.180 1,724,488 -0.24(-16.90%)
Oct 21, 2020 2.700 4.360 1.350 1.420 69,078,088 +0.45(+46.32%)
Oct 20, 2020 0.9505 0.9705 0.9009 0.9705 11,614 -0.01(-0.59%)
Oct 19, 2020 1.000 1.020 0.9550 0.9763 38,743 -0.02(-2.37%)
Oct 16, 2020 0.9600 1.000 0.9500 1.000 32,900 +0.05(+5.26%)
Oct 15, 2020 0.8683 0.9509 0.8683 0.9500 42,172 +0.10(+11.61%)
Oct 14, 2020 0.8433 0.9106 0.8200 0.8512 31,835 -0.03(-3.26%)
Oct 13, 2020 0.8450 0.9000 0.8399 0.8799 25,260 -0.00(-0.52%)
Oct 12, 2020 0.8800 0.8925 0.8202 0.8845 56,680 -0.01(-0.74%)
Oct 09, 2020 0.9300 0.9823 0.8700 0.8911 93,000 -0.10(-9.89%)
Oct 08, 2020 0.8690 1.087 0.8690 0.9889 114,473 +0.09(+9.88%)
Oct 07, 2020 0.8784 0.9954 0.8637 0.9000 50,619 +0.03(+3.21%)
Oct 06, 2020 0.8960 0.9193 0.8720 0.8720 11,376 +0.06(+6.86%)
Oct 05, 2020 0.8100 0.8600 0.8100 0.8160 47,297 +0.03(+4.13%)
Oct 02, 2020 0.8420 0.8520 0.7220 0.7836 35,000 +0.02(+3.08%)
Oct 01, 2020 0.8325 0.8325 0.7600 0.7602 82,173 -0.06(-7.56%)
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%)
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.