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 (%)
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%)
Sep 01, 2020 0.9800 1.050 0.9800 1.020 19,954 -0.02(-1.92%)
Aug 31, 2020 1.030 1.050 1.000 1.040 42,443 +0.01(+0.98%)
Aug 28, 2020 1.100 1.100 0.9900 1.030 42,800 +0.01(+0.97%)
Aug 27, 2020 0.9100 1.050 0.8855 1.020 108,291 +0.10(+11.28%)
Aug 26, 2020 0.9900 1.010 0.8979 0.9166 41,226 -0.02(-2.49%)
Aug 25, 2020 0.9200 0.9500 0.9200 0.9400 38,700 +0.06(+6.89%)
Aug 24, 2020 0.7600 0.9500 0.7600 0.8794 176,204 +0.06(+7.13%)
Aug 21, 2020 0.8500 0.8700 0.8000 0.8209 4,000 -0.05(-5.55%)
Aug 20, 2020 0.8640 0.8820 0.8331 0.8691 20,109 -0.01(-1.18%)
Aug 19, 2020 0.8560 0.8960 0.8400 0.8795 31,890 +0.02(+2.26%)
Aug 18, 2020 0.9210 0.9399 0.8561 0.8601 52,207 -0.05(-5.48%)
Aug 17, 2020 0.8200 0.9400 0.8200 0.9100 63,644 +0.06(+7.06%)
Aug 14, 2020 0.8400 0.8999 0.7503 0.8500 65,600 +0.02(+2.42%)
Aug 13, 2020 0.8700 0.8700 0.7530 0.8299 27,498 -0.01(-1.20%)
Aug 12, 2020 0.7280 0.8544 0.7061 0.8400 57,186 +0.11(+15.69%)
Aug 11, 2020 0.7770 0.8000 0.7161 0.7261 28,913 -0.05(-6.43%)
Aug 10, 2020 0.7040 0.7900 0.6941 0.7760 51,300 +0.06(+9.05%)
Aug 07, 2020 0.6898 0.7116 0.6831 0.7116 47,500 +0.00(+0.23%)
Aug 06, 2020 0.7404 0.7600 0.6774 0.7100 21,527 -0.03(-4.12%)
Aug 05, 2020 0.7150 0.7405 0.6720 0.7405 73,449 +0.04(+5.83%)
Aug 04, 2020 0.6500 0.7000 0.6475 0.6997 68,131 +0.04(+5.93%)
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.