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, 2016 0.7400 0.8500 0.6000 0.6900 93,912 -0.02(-2.82%)
Nov 29, 2016 0.7400 0.7400 0.7100 0.7100 1,880 -0.02(-2.74%)
Nov 28, 2016 0.7200 0.7400 0.7001 0.7300 1,115 +0.02(+2.82%)
Nov 25, 2016 0.6600 0.7108 0.6600 0.7100 2,049 +0.03(+4.41%)
Nov 23, 2016 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Nov 22, 2016 0.6900 0.8500 0.6700 0.7200 17,402 +0.01(+1.41%)
Nov 21, 2016 0.6850 0.7200 0.6850 0.7100 32,783 +0.01(+1.43%)
Nov 18, 2016 0.7000 0.7100 0.7000 0.7000 3,409 -0.02(-2.78%)
Nov 17, 2016 0.7169 0.8000 0.6600 0.7200 35,563 +0.02(+2.13%)
Nov 16, 2016 0.7000 0.7051 0.6750 0.7050 2,857 +0.00(+0.61%)
Nov 15, 2016 0.7100 0.8500 0.6600 0.7007 134,156 +0.02(+3.04%)
Nov 14, 2016 0.6300 0.6800 0.5500 0.6800 36,922 +0.05(+7.94%)
Nov 11, 2016 0.6000 0.6300 0.5201 0.6300 56,605 -0.00(-0.02%)
Nov 10, 2016 0.5700 0.7000 0.5700 0.6301 17,855 +0.03(+5.02%)
Nov 09, 2016 0.6000 0.6650 0.5600 0.6000 10,340 -0.04(-6.25%)
Nov 08, 2016 0.6490 0.6590 0.6296 0.6400 8,028 -0.01(-1.54%)
Nov 07, 2016 0.6800 0.6800 0.6000 0.6500 16,527 -0.00(-0.03%)
Nov 04, 2016 0.6826 0.6999 0.6402 0.6502 2,986 +0.00(+0.02%)
Nov 03, 2016 0.7128 0.7400 0.6000 0.6501 123,112 -0.08(-11.27%)
Nov 02, 2016 0.7301 0.7401 0.7192 0.7327 9,256 +0.01(+1.40%)
Nov 01, 2016 0.9060 0.9300 0.7225 0.7226 144,893 -0.16(-17.89%)
Oct 31, 2016 0.9500 0.9900 0.8800 0.8800 126,035 -0.02(-2.22%)
Oct 28, 2016 0.9900 0.9900 0.9000 0.9000 8,173 -0.08(-8.16%)
Oct 27, 2016 0.9810 1.010 0.9800 0.9800 6,387 +0.00(+0.00%)
Oct 26, 2016 1.039 1.039 0.9800 0.9800 106,629 -0.04(-3.92%)
Oct 25, 2016 1.010 1.120 0.9900 1.020 117,413 -0.03(-2.86%)
Oct 24, 2016 0.9900 1.050 0.9900 1.050 29,642 +0.04(+3.96%)
Oct 21, 2016 1.040 1.040 1.010 1.010 11,147 -0.05(-4.72%)
Oct 20, 2016 1.010 1.060 0.9950 1.060 59,165 +0.03(+2.91%)
Oct 19, 2016 1.030 1.060 1.030 1.030 23,917 +0.00(+0.00%)
Oct 18, 2016 1.130 1.150 0.9620 1.030 102,111 -0.10(-8.85%)
Oct 17, 2016 1.140 1.150 1.120 1.130 13,434 -0.05(-4.24%)
Oct 14, 2016 1.150 1.180 1.120 1.180 36,939 +0.01(+0.85%)
Oct 13, 2016 1.160 1.190 1.120 1.170 9,157 +0.00(+0.00%)
Oct 12, 2016 1.120 1.170 1.110 1.170 33,030 +0.05(+4.46%)
Oct 11, 2016 1.157 1.160 1.120 1.120 3,345 -0.04(-3.45%)
Oct 10, 2016 1.169 1.169 1.120 1.160 4,892 +0.00(+0.00%)
Oct 07, 2016 1.120 1.160 1.120 1.160 7,654 +0.04(+3.57%)
Oct 06, 2016 1.150 1.150 1.120 1.120 25,387 -0.03(-2.61%)
Oct 05, 2016 1.130 1.150 1.120 1.150 13,438 +0.02(+1.77%)
Oct 04, 2016 1.150 1.250 1.090 1.130 20,223 -0.04(-3.42%)
Oct 03, 2016 1.150 1.240 1.150 1.170 27,662 +0.00(+0.00%)
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%)
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.