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 (%)
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%)
Nov 02, 2020 0.8500 0.9400 0.8300 0.9200 207,913 +0.05(+5.75%)
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%)
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.