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 (%)
Aug 31, 2018 1.090 1.090 1.090 0 -0.05(-4.39%)
Aug 30, 2018 1.090 1.170 1.081 1.140 208,254 +0.04(+3.64%)
Aug 29, 2018 1.090 1.110 1.070 1.100 28,806 +0.00(+0.29%)
Aug 28, 2018 1.110 1.110 1.060 1.097 45,056 -0.01(-1.19%)
Aug 27, 2018 1.130 1.130 1.100 1.110 20,329 +0.01(+0.91%)
Aug 24, 2018 1.130 1.130 1.100 1.100 21,100 -0.04(-3.51%)
Aug 23, 2018 1.130 1.140 1.100 1.140 54,040 +0.02(+1.79%)
Aug 22, 2018 1.060 1.140 1.060 1.120 174,180 +0.06(+5.66%)
Aug 21, 2018 1.060 1.080 1.060 1.060 25,757 +0.01(+0.95%)
Aug 20, 2018 1.030 1.090 1.030 1.050 44,790 +0.01(+0.96%)
Aug 17, 2018 1.080 1.080 1.020 1.040 30,400 -0.04(-3.70%)
Aug 16, 2018 1.030 1.130 1.010 1.080 313,642 +0.07(+7.14%)
Aug 15, 2018 1.000 1.030 0.9900 1.008 86,435 +0.03(+2.86%)
Aug 14, 2018 0.9800 0.9990 0.9201 0.9800 104,733 -0.02(-1.94%)
Aug 13, 2018 1.080 1.090 0.9800 0.9994 117,822 -0.08(-7.46%)
Aug 10, 2018 1.070 1.160 1.070 1.080 127,200 +0.00(+0.00%)
Aug 09, 2018 1.080 1.100 1.060 1.080 17,826 -0.01(-0.92%)
Aug 08, 2018 1.140 1.140 1.060 1.090 39,957 -0.04(-3.54%)
Aug 07, 2018 1.150 1.150 1.070 1.130 120,935 +0.01(+0.68%)
Aug 06, 2018 1.070 1.130 1.060 1.122 482,312 +0.04(+3.93%)
Aug 03, 2018 1.080 1.120 1.070 1.080 93,900 +0.02(+1.89%)
Aug 02, 2018 1.000 1.120 1.000 1.060 172,346 +0.04(+3.75%)
Aug 01, 2018 1.010 1.050 0.9600 1.022 100,337 +0.04(+3.86%)
Jul 31, 2018 0.9868 1.000 0.9736 0.9837 34,770 +0.00(+0.01%)
Jul 30, 2018 0.9369 0.9940 0.9369 0.9836 85,706 +0.03(+3.54%)
Jul 27, 2018 0.9500 1.000 0.9200 0.9500 65,800 -0.03(-3.21%)
Jul 26, 2018 1.020 1.050 0.9510 0.9815 143,516 -0.06(-5.62%)
Jul 25, 2018 0.9800 1.100 0.9800 1.040 184,228 +0.07(+7.35%)
Jul 24, 2018 1.040 1.060 0.9688 0.9688 179,682 -0.06(-5.94%)
Jul 23, 2018 1.090 1.094 1.010 1.030 143,290 -0.05(-4.63%)
Jul 20, 2018 1.120 1.170 1.080 1.080 165,197 -0.03(-2.70%)
Jul 19, 2018 1.110 1.170 1.070 1.110 180,685 -0.01(-0.89%)
Jul 18, 2018 1.150 1.150 1.100 1.120 92,526 -0.04(-3.45%)
Jul 17, 2018 1.060 1.180 1.040 1.160 803,021 +0.09(+8.41%)
Jul 16, 2018 1.250 1.330 1.001 1.070 566,617 -0.13(-10.76%)
Jul 13, 2018 1.130 1.260 1.080 1.199 584,515 +0.08(+7.05%)
Jul 12, 2018 1.140 1.150 1.050 1.120 177,586 -0.01(-0.88%)
Jul 11, 2018 1.210 1.210 1.090 1.130 334,177 -0.10(-8.13%)
Jul 10, 2018 1.050 1.340 1.042 1.230 1,698,100 +0.18(+17.14%)
Jul 09, 2018 1.000 1.240 0.9902 1.050 1,537,331 +0.08(+8.08%)
Jul 06, 2018 1.110 1.154 0.9310 0.9715 1,109,027 -0.12(-10.87%)
Jul 05, 2018 1.460 1.910 1.090 1.090 3,357,219 -0.43(-28.29%)
Jul 03, 2018 1.520 1.520 1.520 0 +0.65(+73.71%)
Jul 02, 2018 0.7150 0.9000 0.7150 0.8750 579,148 +0.13(+17.45%)
Jun 29, 2018 0.7105 0.7450 189,267 -0.03(-4.14%)
Jun 28, 2018 0.8200 0.9400 0.7300 0.7772 646,322 +0.04(+5.02%)
Jun 27, 2018 0.6300 0.9200 0.6300 0.7400 1,105,143 +0.11(+17.03%)
Jun 26, 2018 0.6060 0.6590 0.6024 0.6323 41,092 +0.02(+3.27%)
Jun 25, 2018 0.6013 0.6220 0.6011 0.6123 21,472 +0.01(+1.71%)
Jun 22, 2018 0.6120 0.6500 0.6000 0.6020 27,530 -0.01(-1.31%)
Jun 21, 2018 0.6000 0.6100 0.6000 0.6100 19,858 -0.01(-0.94%)
Jun 20, 2018 0.6000 0.6297 0.6000 0.6158 46,788 +0.01(+0.82%)
Jun 19, 2018 0.6300 0.6300 0.6098 0.6108 27,517 -0.02(-3.31%)
Jun 18, 2018 0.6422 0.6599 0.6100 0.6317 19,202 -0.02(-2.82%)
Jun 15, 2018 0.6650 0.6450 0.6500 17,732 -0.02(-2.26%)
Jun 14, 2018 0.6690 0.6790 0.6640 0.6650 13,238 -0.00(-0.45%)
Jun 13, 2018 0.6680 0.6760 0.6680 0.6680 19,891 -0.00(-0.46%)
Jun 12, 2018 0.6701 0.6728 0.6701 0.6711 3,304 -0.01(-0.93%)
Jun 11, 2018 0.6499 0.6790 0.6499 0.6774 10,069 +0.01(+1.12%)
Jun 08, 2018 0.6688 0.6900 0.6590 0.6699 12,932 -0.01(-0.76%)
Jun 07, 2018 0.6499 0.6825 0.6499 0.6750 34,325 +0.03(+3.86%)
Jun 06, 2018 0.6800 0.6499 0.6499 19,184 -0.01(-0.82%)
Jun 05, 2018 0.6400 0.6753 0.6400 0.6553 30,876 +0.00(+0.00%)
Jun 04, 2018 0.6501 0.6753 0.6501 0.6553 19,498 -0.04(-5.75%)
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.