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 (%)
Dec 31, 2019 0.4700 0.5000 0.4700 0.4901 5,400 +0.02(+4.25%)
Dec 30, 2019 0.4900 0.5000 0.4701 0.4701 52,984 -0.01(-1.07%)
Dec 27, 2019 0.4250 0.4800 0.4200 0.4752 35,400 -0.02(-4.96%)
Dec 26, 2019 0.5100 0.5200 0.5000 0.5000 2,799 +0.00(+0.00%)
Dec 24, 2019 0.4900 0.5000 0.4800 0.5000 8,700 +0.03(+5.71%)
Dec 23, 2019 0.4900 0.5100 0.4700 0.4730 2,971 -0.03(-5.59%)
Dec 20, 2019 0.5050 0.5050 0.4999 0.5010 16,600 +0.00(+0.20%)
Dec 19, 2019 0.4890 0.5100 0.4851 0.5000 2,168 +0.00(+0.00%)
Dec 18, 2019 0.5200 0.5200 0.4900 0.5000 25,925 -0.02(-3.81%)
Dec 17, 2019 0.5000 0.5200 0.4999 0.5198 97,307 +0.03(+6.08%)
Dec 16, 2019 0.4700 0.4900 0.4700 0.4900 9,403 +0.03(+6.52%)
Dec 13, 2019 0.5070 0.5070 0.3910 0.4600 43,200 -0.04(-8.00%)
Dec 12, 2019 0.4700 0.5400 0.4700 0.5000 15,536 -0.00(-0.97%)
Dec 11, 2019 0.4810 0.5600 0.4700 0.5049 202,324 +0.03(+5.89%)
Dec 10, 2019 0.4700 0.5250 0.4700 0.4768 55,904 -0.00(-0.46%)
Dec 09, 2019 0.4800 0.5002 0.4701 0.4790 43,794 -0.02(-4.24%)
Dec 06, 2019 0.5000 0.5217 0.5000 0.5002 42,500 -0.01(-1.92%)
Dec 05, 2019 0.5100 0.5100 0.5000 0.5100 12,998 +0.00(+0.45%)
Dec 04, 2019 0.5170 0.5177 0.4948 0.5077 33,088 -0.01(-2.52%)
Dec 03, 2019 0.5000 0.5229 0.5000 0.5208 11,942 -0.00(-0.33%)
Dec 02, 2019 0.5100 0.5299 0.5025 0.5225 23,818 -0.01(-1.40%)
Nov 29, 2019 0.5299 0.5299 0.5299 0.5299 100 +0.01(+1.88%)
Nov 27, 2019 0.5211 0.5326 0.5134 0.5201 22,200 -0.00(-0.17%)
Nov 26, 2019 0.5100 0.5310 0.5100 0.5210 11,234 -0.01(-2.18%)
Nov 25, 2019 0.5000 0.5613 0.5000 0.5326 11,380 -0.02(-4.04%)
Nov 22, 2019 0.5500 0.5550 0.5450 0.5550 1,400 +0.00(+0.45%)
Nov 21, 2019 0.5719 0.5819 0.5226 0.5525 6,902 +0.03(+6.25%)
Nov 20, 2019 0.5880 0.5880 0.5108 0.5200 27,400 -0.04(-7.14%)
Nov 19, 2019 0.6000 0.6000 0.5380 0.5600 2,085 -0.00(-0.02%)
Nov 18, 2019 0.5324 0.5700 0.5324 0.5601 20,736 +0.03(+5.68%)
Nov 15, 2019 0.5300 0.5301 0.5200 0.5300 17,000 +0.00(+0.61%)
Nov 14, 2019 0.5200 0.5350 0.5175 0.5268 15,659 -0.01(-2.46%)
Nov 13, 2019 0.5700 0.5823 0.5222 0.5401 25,017 -0.04(-7.68%)
Nov 12, 2019 0.5628 0.5850 0.5628 0.5850 3,400 +0.02(+4.45%)
Nov 11, 2019 0.5900 0.5900 0.5566 0.5601 730 -0.01(-1.91%)
Nov 08, 2019 0.5710 0.5996 0.5681 0.5710 10,800 -0.03(-4.82%)
Nov 07, 2019 0.5500 0.5999 0.5500 0.5999 2,384 +0.01(+1.68%)
Nov 06, 2019 0.5800 0.5900 0.5400 0.5900 15,679 +0.00(+0.00%)
Nov 05, 2019 0.5829 0.6000 0.5829 0.5900 2,792 -0.01(-0.86%)
Nov 04, 2019 0.5850 0.6050 0.5732 0.5951 13,770 +0.01(+0.86%)
Nov 01, 2019 0.5769 0.5960 0.5727 0.5900 2,500 +0.01(+1.25%)
Oct 31, 2019 0.5954 0.5954 0.5827 0.5827 2,883 +0.00(+0.47%)
Oct 30, 2019 0.5650 0.5877 0.5650 0.5800 15,757 +0.01(+1.75%)
Oct 29, 2019 0.5900 0.5963 0.5700 0.5700 1,551 -0.01(-1.71%)
Oct 28, 2019 0.6250 0.6250 0.5652 0.5799 14,394 -0.02(-2.62%)
Oct 25, 2019 0.6386 0.6499 0.5568 0.5955 57,600 -0.03(-4.38%)
Oct 24, 2019 0.6098 0.6445 0.6069 0.6228 31,550 +0.01(+2.40%)
Oct 23, 2019 0.6368 0.6368 0.6082 0.6082 4,779 -0.00(-0.31%)
Oct 22, 2019 0.6101 0.6237 0.6100 0.6101 27,335 -0.00(-0.18%)
Oct 21, 2019 0.6000 0.6425 0.6000 0.6112 33,466 +0.03(+5.38%)
Oct 18, 2019 0.5800 0.5829 0.5800 0.5800 8,000 -0.02(-3.33%)
Oct 17, 2019 0.5824 0.6100 0.5824 0.6000 3,109 +0.01(+0.98%)
Oct 16, 2019 0.5700 0.5942 0.5700 0.5942 5,223 +0.02(+4.25%)
Oct 15, 2019 0.5901 0.6136 0.5500 0.5700 27,561 -0.04(-6.68%)
Oct 14, 2019 0.5700 0.6470 0.5700 0.6108 49,619 +0.01(+1.80%)
Oct 11, 2019 0.6400 0.6400 0.5800 0.6000 3,000 -0.00(-0.73%)
Oct 10, 2019 0.6000 0.6200 0.5730 0.6044 16,900 -0.02(-2.52%)
Oct 09, 2019 0.6200 0.6553 0.6200 0.6200 14,074 +0.00(+0.34%)
Oct 08, 2019 0.6200 0.6500 0.5829 0.6179 29,513 +0.04(+6.42%)
Oct 07, 2019 0.5800 0.5900 0.5800 0.5806 3,378 -0.01(-1.59%)
Oct 04, 2019 0.5525 0.5900 0.5525 0.5900 4,500 +0.03(+4.46%)
Oct 03, 2019 0.5932 0.5932 0.5525 0.5648 19,692 -0.01(-1.67%)
Oct 02, 2019 0.5800 0.6100 0.5600 0.5744 26,491 -0.03(-5.70%)
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.