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, 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%)
Aug 03, 2020 0.6918 0.6918 0.6300 0.6605 54,518 +0.00(+0.24%)
Jul 31, 2020 0.6315 0.6737 0.6315 0.6589 6,300 +0.02(+2.58%)
Jul 30, 2020 0.6700 0.6725 0.6111 0.6423 29,477 -0.03(-4.09%)
Jul 29, 2020 0.6800 0.6800 0.6353 0.6697 60,357 -0.01(-1.51%)
Jul 28, 2020 0.5500 0.6877 0.5400 0.6800 131,375 +0.01(+1.12%)
Jul 27, 2020 0.7200 0.7200 0.6725 0.6725 108,021 -0.01(-1.12%)
Jul 24, 2020 0.7000 0.7100 0.6300 0.6801 32,000 -0.01(-1.21%)
Jul 23, 2020 0.6195 0.6990 0.5776 0.6884 220,594 +0.10(+16.98%)
Jul 22, 2020 0.5999 0.7000 0.5700 0.5885 398,783 +0.04(+7.00%)
Jul 21, 2020 0.5302 0.6269 0.5302 0.5500 77,591 +0.00(+0.00%)
Jul 20, 2020 0.5500 0.5500 0.5300 0.5500 15,018 -0.00(-0.69%)
Jul 17, 2020 0.5650 0.5959 0.5251 0.5538 31,300 +0.00(+0.33%)
Jul 16, 2020 0.5700 0.5800 0.5520 0.5520 13,290 +0.00(+0.35%)
Jul 15, 2020 0.5300 0.5700 0.5300 0.5501 12,937 +0.00(+0.68%)
Jul 14, 2020 0.5773 0.5773 0.5300 0.5464 11,310 -0.00(-0.11%)
Jul 13, 2020 0.5700 0.5962 0.5470 0.5470 21,285 -0.03(-4.64%)
Jul 10, 2020 0.5591 0.5800 0.5591 0.5736 8,000 +0.03(+6.10%)
Jul 09, 2020 0.5327 0.5700 0.5300 0.5406 18,592 +0.01(+2.00%)
Jul 08, 2020 0.5500 0.5828 0.5300 0.5300 5,283 -0.03(-4.50%)
Jul 07, 2020 0.5450 0.5599 0.5450 0.5550 7,177 +0.02(+3.16%)
Jul 06, 2020 0.5100 0.5380 0.5100 0.5380 6,103 +0.04(+7.60%)
Jul 02, 2020 0.5500 0.5970 0.5000 0.5000 59,800 -0.06(-10.04%)
Jul 01, 2020 0.5500 0.5730 0.5500 0.5558 3,068 +0.00(+0.51%)
Jun 30, 2020 0.5531 0.5600 0.5530 0.5530 61,530 -0.00(-0.59%)
Jun 29, 2020 0.5537 0.5937 0.5530 0.5563 83,933 -0.01(-1.54%)
Jun 26, 2020 0.6010 0.6010 0.5530 0.5650 34,500 -0.04(-6.77%)
Jun 25, 2020 0.5865 0.6200 0.5530 0.6060 21,049 +0.04(+6.32%)
Jun 24, 2020 0.6200 0.6200 0.5530 0.5700 48,084 -0.05(-8.06%)
Jun 23, 2020 0.6400 0.6720 0.6040 0.6200 13,146 -0.02(-3.13%)
Jun 22, 2020 0.6234 0.6400 0.6234 0.6400 19,000 +0.02(+2.71%)
Jun 19, 2020 0.5650 0.6400 0.5650 0.6231 37,800 +0.04(+6.95%)
Jun 18, 2020 0.5530 0.6800 0.5530 0.5826 52,182 +0.03(+5.33%)
Jun 17, 2020 0.5600 0.5660 0.5500 0.5531 23,423 -0.01(-1.95%)
Jun 16, 2020 0.5790 0.5800 0.5500 0.5641 35,559 -0.02(-4.06%)
Jun 15, 2020 0.6040 0.6342 0.5454 0.5880 43,115 +0.00(+0.67%)
Jun 12, 2020 0.5573 0.5940 0.5573 0.5841 7,700 +0.02(+3.00%)
Jun 11, 2020 0.5500 0.6400 0.5350 0.5671 34,440 -0.04(-7.28%)
Jun 10, 2020 0.6900 0.6900 0.5370 0.6116 23,252 -0.00(-0.23%)
Jun 09, 2020 0.6100 0.6699 0.5300 0.6130 35,935 +0.00(+0.07%)
Jun 08, 2020 0.7000 0.7700 0.6087 0.6126 179,049 +0.02(+2.61%)
Jun 05, 2020 0.5660 0.6300 0.5500 0.5970 21,500 +0.03(+4.68%)
Jun 04, 2020 0.5800 0.5800 0.5500 0.5703 19,539 -0.01(-1.52%)
Jun 03, 2020 0.5900 0.6000 0.5632 0.5791 10,548 +0.03(+4.87%)
Jun 02, 2020 0.5535 0.5710 0.5522 0.5522 2,761 +0.00(+0.04%)
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.