Tengasco Inc (NY: TGC )

1.790 USD +0.370 (+26.06%)
Official Closing Price Updated: 5:35 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 1.470 2.000 1.390 1.790 3,066,714 +0.37(+26.06%)
Jan 19, 2021 1.490 1.490 1.400 1.420 147,796 +0.03(+2.16%)
Jan 15, 2021 1.550 1.550 1.350 1.390 468,400 -0.16(-10.32%)
Jan 14, 2021 1.540 1.580 1.470 1.550 235,120 +0.05(+3.33%)
Jan 13, 2021 1.500 1.600 1.450 1.500 346,731 -0.03(-1.96%)
Jan 12, 2021 1.530 1.610 1.400 1.530 571,831 +0.01(+0.66%)
Jan 11, 2021 1.360 1.580 1.340 1.520 817,236 +0.16(+11.76%)
Jan 08, 2021 1.400 1.435 1.270 1.360 327,700 +0.02(+1.49%)
Jan 07, 2021 1.270 1.380 1.270 1.340 124,315 +0.08(+6.35%)
Jan 06, 2021 1.360 1.440 1.260 1.260 229,094 -0.18(-12.50%)
Jan 05, 2021 1.170 1.480 1.150 1.440 1,465,110 +0.23(+19.01%)
Jan 04, 2021 1.280 1.290 1.190 1.210 213,235 -0.03(-2.42%)
Dec 31, 2020 1.240 1.240 1.240 486,629 +0.01(+0.81%)
Dec 30, 2020 1.340 1.340 1.210 1.230 486,629 -0.06(-4.65%)
Dec 29, 2020 1.120 1.310 1.120 1.290 441,045 +0.19(+17.27%)
Dec 28, 2020 1.140 1.180 1.090 1.100 113,317 -0.05(-4.35%)
Dec 24, 2020 1.190 1.260 1.150 1.150 260,300 -0.04(-3.36%)
Dec 23, 2020 1.150 1.270 1.150 1.190 290,861 +0.05(+4.39%)
Dec 22, 2020 1.220 1.310 1.120 1.140 250,710 -0.11(-8.80%)
Dec 21, 2020 1.250 1.300 1.220 1.250 46,878 -0.05(-3.85%)
Dec 18, 2020 1.260 1.318 1.230 1.300 99,100 +0.01(+0.78%)
Dec 17, 2020 1.270 1.300 1.240 1.290 48,460 -0.01(-0.77%)
Dec 16, 2020 1.190 1.330 1.190 1.300 208,455 +0.09(+7.44%)
Dec 15, 2020 1.140 1.370 1.120 1.210 485,218 +0.09(+8.52%)
Dec 14, 2020 1.270 1.270 1.110 1.115 318,927 -0.14(-11.49%)
Dec 11, 2020 1.410 1.410 1.240 1.260 274,800 -0.14(-10.02%)
Dec 10, 2020 1.020 1.400 1.020 1.400 794,440 +0.33(+30.84%)
Dec 09, 2020 1.140 1.179 1.070 1.070 73,955 -0.05(-4.46%)
Dec 08, 2020 1.180 1.180 1.120 1.120 60,971 -0.04(-3.45%)
Dec 07, 2020 1.200 1.250 1.130 1.160 173,245 -0.03(-2.52%)
Dec 04, 2020 1.180 1.250 1.170 1.190 121,300 +0.03(+2.59%)
Dec 03, 2020 1.050 1.250 1.050 1.160 280,736 +0.05(+4.50%)
Dec 02, 2020 1.080 1.150 1.050 1.110 102,799 +0.02(+1.83%)
Dec 01, 2020 1.240 1.240 1.080 1.090 86,759 -0.09(-7.63%)
Nov 30, 2020 1.140 1.210 1.080 1.180 157,233 +0.06(+5.56%)
Nov 27, 2020 1.160 1.170 1.100 1.118 104,500 -0.06(-4.79%)
Nov 25, 2020 1.200 1.230 1.160 1.174 197,000 -0.11(-8.27%)
Nov 24, 2020 1.310 1.360 1.160 1.280 649,328 +0.05(+4.07%)
Nov 23, 2020 1.060 1.270 1.050 1.230 461,464 +0.15(+13.89%)
Nov 20, 2020 1.070 1.140 1.020 1.080 143,400 +0.01(+0.93%)
Nov 19, 2020 0.9900 1.150 0.9900 1.070 527,430 +0.05(+4.90%)
Nov 18, 2020 0.9600 1.020 0.9500 1.020 79,314 +0.01(+0.99%)
Nov 17, 2020 0.9500 1.040 0.9200 1.010 337,928 -0.05(-4.72%)
Nov 16, 2020 0.9000 1.090 0.8350 1.060 1,092,683 +0.19(+22.08%)
Nov 13, 2020 0.8320 0.8846 0.8120 0.8683 173,800 -0.03(-3.52%)
Nov 12, 2020 0.9100 0.9800 0.8800 0.9000 194,312 -0.02(-2.17%)
Nov 11, 2020 0.9000 0.9300 0.8480 0.9200 45,182 +0.00(+0.00%)
Nov 10, 2020 0.9000 0.9500 0.8800 0.9200 177,780 -0.01(-0.54%)
Nov 09, 2020 0.8600 0.9500 0.8600 0.9250 510,525 +0.05(+5.79%)
Nov 06, 2020 0.8590 0.9200 0.8000 0.8744 167,700 +0.01(+1.67%)
Nov 05, 2020 0.8699 0.8900 0.8600 0.8600 162,085 -0.01(-1.15%)
Nov 04, 2020 0.9000 0.9100 0.8600 0.8700 158,086 -0.04(-4.35%)
Nov 03, 2020 0.9100 0.9381 0.8794 0.9096 171,011 -0.01(-1.13%)
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.