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 (%)
Jan 31, 2020 0.5850 0.6190 0.5830 0.5830 20,100 -0.01(-1.19%)
Jan 30, 2020 0.5700 0.5900 0.5700 0.5900 1,256 +0.01(+1.72%)
Jan 29, 2020 0.5949 0.5949 0.5800 0.5800 4,162 -0.02(-3.33%)
Jan 28, 2020 0.5800 0.6000 0.5800 0.6000 43,066 +0.04(+6.65%)
Jan 27, 2020 0.5700 0.5900 0.5610 0.5626 16,925 -0.02(-3.00%)
Jan 24, 2020 0.6000 0.6000 0.5800 0.5800 6,300 +0.00(+0.00%)
Jan 23, 2020 0.6000 0.6299 0.5750 0.5800 43,474 -0.00(-0.17%)
Jan 22, 2020 0.5972 0.6000 0.5810 0.5810 31,987 +0.00(+0.17%)
Jan 21, 2020 0.5600 0.6000 0.5600 0.5800 21,068 -0.00(-0.36%)
Jan 17, 2020 0.6000 0.6021 0.5821 0.5821 10,500 -0.01(-0.97%)
Jan 16, 2020 0.6000 0.6100 0.5878 0.5878 9,246 +0.01(+1.63%)
Jan 15, 2020 0.5710 0.5830 0.5700 0.5784 32,002 +0.02(+2.74%)
Jan 14, 2020 0.5700 0.5700 0.5400 0.5630 24,954 +0.05(+10.37%)
Jan 13, 2020 0.5574 0.5574 0.4900 0.5101 40,449 -0.05(-8.50%)
Jan 10, 2020 0.5300 0.6000 0.5300 0.5575 52,000 +0.03(+5.09%)
Jan 09, 2020 0.5300 0.5680 0.5296 0.5305 8,323 +0.02(+4.02%)
Jan 08, 2020 0.5800 0.5900 0.5100 0.5100 24,743 -0.07(-11.93%)
Jan 07, 2020 0.6200 0.6200 0.5500 0.5791 72,523 +0.02(+3.41%)
Jan 06, 2020 0.5700 0.6000 0.5300 0.5600 59,500 +0.02(+3.21%)
Jan 03, 2020 0.5700 0.6400 0.5100 0.5426 228,100 +0.04(+8.52%)
Jan 02, 2020 0.4800 0.5000 0.4700 0.5000 9,246 +0.01(+2.02%)
Dec 31, 2019 0.4700 0.5000 0.4700 0.4901 5,400 +0.02(+4.25%)
Dec 30, 2019 0.4900 0.5000 0.4701 0.4701 52,984 -0.01(-1.07%)
Dec 27, 2019 0.4250 0.4800 0.4200 0.4752 35,400 -0.02(-4.96%)
Dec 26, 2019 0.5100 0.5200 0.5000 0.5000 2,799 +0.00(+0.00%)
Dec 24, 2019 0.4900 0.5000 0.4800 0.5000 8,700 +0.03(+5.71%)
Dec 23, 2019 0.4900 0.5100 0.4700 0.4730 2,971 -0.03(-5.59%)
Dec 20, 2019 0.5050 0.5050 0.4999 0.5010 16,600 +0.00(+0.20%)
Dec 19, 2019 0.4890 0.5100 0.4851 0.5000 2,168 +0.00(+0.00%)
Dec 18, 2019 0.5200 0.5200 0.4900 0.5000 25,925 -0.02(-3.81%)
Dec 17, 2019 0.5000 0.5200 0.4999 0.5198 97,307 +0.03(+6.08%)
Dec 16, 2019 0.4700 0.4900 0.4700 0.4900 9,403 +0.03(+6.52%)
Dec 13, 2019 0.5070 0.5070 0.3910 0.4600 43,200 -0.04(-8.00%)
Dec 12, 2019 0.4700 0.5400 0.4700 0.5000 15,536 -0.00(-0.97%)
Dec 11, 2019 0.4810 0.5600 0.4700 0.5049 202,324 +0.03(+5.89%)
Dec 10, 2019 0.4700 0.5250 0.4700 0.4768 55,904 -0.00(-0.46%)
Dec 09, 2019 0.4800 0.5002 0.4701 0.4790 43,794 -0.02(-4.24%)
Dec 06, 2019 0.5000 0.5217 0.5000 0.5002 42,500 -0.01(-1.92%)
Dec 05, 2019 0.5100 0.5100 0.5000 0.5100 12,998 +0.00(+0.45%)
Dec 04, 2019 0.5170 0.5177 0.4948 0.5077 33,088 -0.01(-2.52%)
Dec 03, 2019 0.5000 0.5229 0.5000 0.5208 11,942 -0.00(-0.33%)
Dec 02, 2019 0.5100 0.5299 0.5025 0.5225 23,818 -0.01(-1.40%)
Nov 29, 2019 0.5299 0.5299 0.5299 0.5299 100 +0.01(+1.88%)
Nov 27, 2019 0.5211 0.5326 0.5134 0.5201 22,200 -0.00(-0.17%)
Nov 26, 2019 0.5100 0.5310 0.5100 0.5210 11,234 -0.01(-2.18%)
Nov 25, 2019 0.5000 0.5613 0.5000 0.5326 11,380 -0.02(-4.04%)
Nov 22, 2019 0.5500 0.5550 0.5450 0.5550 1,400 +0.00(+0.45%)
Nov 21, 2019 0.5719 0.5819 0.5226 0.5525 6,902 +0.03(+6.25%)
Nov 20, 2019 0.5880 0.5880 0.5108 0.5200 27,400 -0.04(-7.14%)
Nov 19, 2019 0.6000 0.6000 0.5380 0.5600 2,085 -0.00(-0.02%)
Nov 18, 2019 0.5324 0.5700 0.5324 0.5601 20,736 +0.03(+5.68%)
Nov 15, 2019 0.5300 0.5301 0.5200 0.5300 17,000 +0.00(+0.61%)
Nov 14, 2019 0.5200 0.5350 0.5175 0.5268 15,659 -0.01(-2.46%)
Nov 13, 2019 0.5700 0.5823 0.5222 0.5401 25,017 -0.04(-7.68%)
Nov 12, 2019 0.5628 0.5850 0.5628 0.5850 3,400 +0.02(+4.45%)
Nov 11, 2019 0.5900 0.5900 0.5566 0.5601 730 -0.01(-1.91%)
Nov 08, 2019 0.5710 0.5996 0.5681 0.5710 10,800 -0.03(-4.82%)
Nov 07, 2019 0.5500 0.5999 0.5500 0.5999 2,384 +0.01(+1.68%)
Nov 06, 2019 0.5800 0.5900 0.5400 0.5900 15,679 +0.00(+0.00%)
Nov 05, 2019 0.5829 0.6000 0.5829 0.5900 2,792 -0.01(-0.86%)
Nov 04, 2019 0.5850 0.6050 0.5732 0.5951 13,770 +0.01(+0.86%)
Nov 01, 2019 0.5769 0.5960 0.5727 0.5900 2,500 +0.01(+1.25%)
Oct 31, 2019 0.5954 0.5954 0.5827 0.5827 2,883 +0.00(+0.47%)
Oct 30, 2019 0.5650 0.5877 0.5650 0.5800 15,757 +0.01(+1.75%)
Oct 29, 2019 0.5900 0.5963 0.5700 0.5700 1,551 -0.01(-1.71%)
Oct 28, 2019 0.6250 0.6250 0.5652 0.5799 14,394 -0.02(-2.62%)
Oct 25, 2019 0.6386 0.6499 0.5568 0.5955 57,600 -0.03(-4.38%)
Oct 24, 2019 0.6098 0.6445 0.6069 0.6228 31,550 +0.01(+2.40%)
Oct 23, 2019 0.6368 0.6368 0.6082 0.6082 4,779 -0.00(-0.31%)
Oct 22, 2019 0.6101 0.6237 0.6100 0.6101 27,335 -0.00(-0.18%)
Oct 21, 2019 0.6000 0.6425 0.6000 0.6112 33,466 +0.03(+5.38%)
Oct 18, 2019 0.5800 0.5829 0.5800 0.5800 8,000 -0.02(-3.33%)
Oct 17, 2019 0.5824 0.6100 0.5824 0.6000 3,109 +0.01(+0.98%)
Oct 16, 2019 0.5700 0.5942 0.5700 0.5942 5,223 +0.02(+4.25%)
Oct 15, 2019 0.5901 0.6136 0.5500 0.5700 27,561 -0.04(-6.68%)
Oct 14, 2019 0.5700 0.6470 0.5700 0.6108 49,619 +0.01(+1.80%)
Oct 11, 2019 0.6400 0.6400 0.5800 0.6000 3,000 -0.00(-0.73%)
Oct 10, 2019 0.6000 0.6200 0.5730 0.6044 16,900 -0.02(-2.52%)
Oct 09, 2019 0.6200 0.6553 0.6200 0.6200 14,074 +0.00(+0.34%)
Oct 08, 2019 0.6200 0.6500 0.5829 0.6179 29,513 +0.04(+6.42%)
Oct 07, 2019 0.5800 0.5900 0.5800 0.5806 3,378 -0.01(-1.59%)
Oct 04, 2019 0.5525 0.5900 0.5525 0.5900 4,500 +0.03(+4.46%)
Oct 03, 2019 0.5932 0.5932 0.5525 0.5648 19,692 -0.01(-1.67%)
Oct 02, 2019 0.5800 0.6100 0.5600 0.5744 26,491 -0.03(-5.70%)
Oct 01, 2019 0.5701 0.6108 0.5701 0.6091 3,930 -0.01(-0.81%)
Sep 30, 2019 0.5959 0.6300 0.5959 0.6141 6,676 +0.00(+0.57%)
Sep 27, 2019 0.6200 0.6200 0.6000 0.6106 21,900 -0.01(-1.52%)
Sep 26, 2019 0.6000 0.6200 0.6000 0.6200 15,551 +0.01(+1.64%)
Sep 25, 2019 0.6200 0.6200 0.6009 0.6100 10,353 -0.02(-3.17%)
Sep 24, 2019 0.6000 0.6526 0.6000 0.6300 5,983 +0.02(+3.04%)
Sep 23, 2019 0.6500 0.6500 0.6000 0.6114 10,533 -0.04(-5.94%)
Sep 20, 2019 0.6100 0.6500 0.5900 0.6500 17,600 +0.02(+3.17%)
Sep 19, 2019 0.6600 0.6600 0.5712 0.6300 116,409 -0.03(-4.55%)
Sep 18, 2019 0.6900 0.7100 0.6500 0.6600 76,613 -0.13(-16.46%)
Sep 17, 2019 0.8100 0.8500 0.5889 0.7900 344,184 -0.08(-9.20%)
Sep 16, 2019 0.7200 0.9100 0.7000 0.8700 838,147 +0.22(+33.85%)
Sep 13, 2019 0.6310 0.7100 0.6310 0.6500 22,700 +0.02(+3.01%)
Sep 12, 2019 0.6400 0.6500 0.6300 0.6310 17,260 -0.02(-3.30%)
Sep 11, 2019 0.7199 0.7199 0.6300 0.6525 24,161 -0.04(-5.74%)
Sep 10, 2019 0.6850 0.7449 0.6750 0.6922 17,012 +0.01(+1.05%)
Sep 09, 2019 0.6405 0.6998 0.6100 0.6850 42,415 +0.08(+12.30%)
Sep 06, 2019 0.6598 0.7397 0.6100 0.6100 46,200 -0.05(-7.13%)
Sep 05, 2019 0.6800 0.6800 0.6501 0.6568 8,395 -0.02(-2.47%)
Sep 04, 2019 0.6834 0.7140 0.6734 0.6734 6,048 -0.01(-0.97%)
Sep 03, 2019 0.6800 0.6800 0.6800 0.6800 444 +0.00(+0.00%)
Aug 30, 2019 0.6500 0.6900 0.6500 0.6800 1,300 -0.01(-1.45%)
Aug 29, 2019 0.6900 0.6900 0.6900 0.6900 168 +0.00(+0.00%)
Aug 28, 2019 0.6900 0.6900 0.6900 0.6900 78 +0.00(+0.00%)
Aug 27, 2019 0.7000 0.7000 0.6900 0.6900 3,276 +0.00(+0.00%)
Aug 26, 2019 0.6813 0.7350 0.6813 0.6900 4,313 -0.01(-1.29%)
Aug 23, 2019 0.6853 0.7200 0.6853 0.6990 1,400 -0.02(-2.93%)
Aug 22, 2019 0.6905 0.7350 0.6905 0.7201 7,732 +0.00(+0.04%)
Aug 21, 2019 0.7000 0.7200 0.7000 0.7198 5,620 +0.01(+1.39%)
Aug 20, 2019 0.6700 0.7099 0.6700 0.7099 539 +0.00(+0.00%)
Aug 19, 2019 0.8000 0.8000 0.7000 0.7099 5,308 +0.01(+1.41%)
Aug 16, 2019 0.7000 0.7000 0.6500 0.7000 8,100 +0.05(+7.69%)
Aug 15, 2019 0.7070 0.7070 0.6500 0.6500 38,652 -0.05(-6.72%)
Aug 14, 2019 0.6959 0.7035 0.6959 0.6968 2,099 +0.04(+5.58%)
Aug 13, 2019 0.7100 0.7200 0.6500 0.6600 4,773 -0.06(-8.28%)
Aug 12, 2019 0.7200 0.7490 0.7173 0.7196 20,231 +0.03(+3.61%)
Aug 09, 2019 0.6700 0.6945 0.6579 0.6945 600 +0.04(+5.55%)
Aug 08, 2019 0.7100 0.7100 0.6580 0.6580 22,954 -0.03(-4.64%)
Aug 07, 2019 0.6500 0.7100 0.6500 0.6900 4,999 +0.00(+0.00%)
Aug 06, 2019 0.6800 0.6900 0.6700 0.6900 12,710 -0.03(-4.17%)
Aug 05, 2019 0.6600 0.7500 0.6302 0.7200 34,210 +0.07(+11.54%)
Aug 02, 2019 0.7470 0.7470 0.6400 0.6455 6,800 -0.09(-12.77%)
Aug 01, 2019 0.7400 0.7700 0.7035 0.7400 25,244 -0.00(-0.27%)
Jul 31, 2019 0.7942 0.7942 0.7418 0.7420 7,110 -0.03(-3.77%)
Jul 30, 2019 0.7900 0.8000 0.7500 0.7711 42,231 +0.00(+0.61%)
Jul 29, 2019 0.7770 0.8100 0.7300 0.7664 10,686 +0.03(+3.57%)
Jul 26, 2019 0.7082 0.7500 0.7082 0.7400 5,200 +0.03(+4.51%)
Jul 25, 2019 0.7467 0.7600 0.7081 0.7081 12,508 -0.00(-0.13%)
Jul 24, 2019 0.7544 0.7700 0.6900 0.7090 56,690 -0.01(-1.39%)
Jul 23, 2019 0.6143 0.7480 0.5901 0.7190 41,835 +0.08(+12.34%)
Jul 22, 2019 0.6700 0.6700 0.6000 0.6400 54,017 -0.02(-2.29%)
Jul 19, 2019 0.6071 0.6700 0.6000 0.6550 40,000 -0.01(-1.49%)
Jul 18, 2019 0.7000 0.7000 0.6000 0.6649 19,698 -0.07(-8.92%)
Jul 17, 2019 0.6000 0.7589 0.5500 0.7300 334,081 +0.09(+14.24%)
Jul 16, 2019 0.8601 0.8618 0.6390 0.6390 70,891 -0.22(-25.26%)
Jul 15, 2019 0.8500 0.8600 0.8500 0.8550 11,953 +0.01(+0.59%)
Jul 12, 2019 0.8600 1.000 0.8402 0.8500 174,700 -0.03(-3.87%)
Jul 11, 2019 0.8900 0.8900 0.8800 0.8842 9,586 +0.01(+0.68%)
Jul 10, 2019 0.8782 0.8782 0.8782 0.8782 333 +0.00(+0.00%)
Jul 09, 2019 0.8623 0.8782 0.8566 0.8782 4,400 +0.02(+2.79%)
Jul 08, 2019 0.8475 0.8544 0.8475 0.8544 436 -0.01(-0.65%)
Jul 05, 2019 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Jul 03, 2019 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Jul 02, 2019 0.8700 0.8700 0.8600 0.8600 297 -0.01(-1.15%)
Jul 01, 2019 0.8800 0.8818 0.8500 0.8700 15,599 +0.04(+4.19%)
Jun 28, 2019 0.8500 0.8600 0.8350 0.8350 8,100 -0.03(-2.91%)
Jun 27, 2019 0.8800 0.8800 0.8600 0.8600 5,398 -0.01(-0.65%)
Jun 26, 2019 0.8700 0.8800 0.8656 0.8656 2,239 +0.06(+6.86%)
Jun 25, 2019 0.8000 0.8105 0.8000 0.8100 2,810 +0.01(+1.00%)
Jun 24, 2019 0.8900 0.9000 0.8020 0.8020 3,528 -0.09(-9.89%)
Jun 21, 2019 0.8730 0.8900 0.8730 0.8900 1,200 -0.01(-1.10%)
Jun 20, 2019 0.8200 0.9000 0.8200 0.8999 14,263 +0.07(+8.42%)
Jun 19, 2019 0.8500 0.8500 0.8100 0.8300 3,604 -0.01(-1.19%)
Jun 18, 2019 0.8500 0.8500 0.8400 0.8400 4,491 -0.01(-1.18%)
Jun 17, 2019 0.8500 0.8524 0.8500 0.8500 3,446 -0.01(-1.16%)
Jun 14, 2019 0.8300 0.8601 0.8000 0.8600 25,000 -0.02(-2.27%)
Jun 13, 2019 0.8800 0.8800 0.8800 0.8800 26 +0.00(+0.00%)
Jun 12, 2019 0.8800 0.8800 0.8800 0.8800 2,223 +0.00(+0.02%)
Jun 11, 2019 0.9000 0.9000 0.8798 0.8798 4,472 -0.02(-2.21%)
Jun 10, 2019 0.8543 0.8997 0.8543 0.8997 3,462 -0.01(-1.33%)
Jun 07, 2019 0.9100 0.9118 0.9100 0.9118 900 +0.03(+3.09%)
Jun 06, 2019 0.9281 0.9281 0.8845 0.8845 8,367 -0.01(-0.62%)
Jun 05, 2019 0.9100 0.9196 0.8900 0.8900 6,950 -0.06(-6.32%)
Jun 04, 2019 0.9120 0.9500 0.9120 0.9500 344 +0.02(+1.96%)
Jun 03, 2019 0.9302 0.9317 0.9300 0.9317 3,052 +0.01(+0.86%)
May 31, 2019 0.9500 0.9500 0.9100 0.9238 3,800 +0.01(+1.47%)
May 30, 2019 0.9100 0.9104 0.9100 0.9104 5,561 -0.01(-0.75%)
May 29, 2019 0.9071 0.9400 0.8900 0.9173 8,241 -0.05(-5.43%)
May 28, 2019 0.9500 0.9700 0.9500 0.9700 4,694 -0.00(-0.50%)
May 24, 2019 0.9749 0.9749 0.9749 0.9749 400 +0.00(+0.51%)
May 23, 2019 0.9500 0.9800 0.9500 0.9700 8,336 -0.01(-1.02%)
May 22, 2019 1.010 1.010 0.9500 0.9800 4,538 -0.02(-2.00%)
May 21, 2019 1.000 1.010 1.000 1.000 1,726 +0.02(+1.63%)
May 20, 2019 0.9810 0.9940 0.9797 0.9840 2,018 +0.02(+1.93%)
May 17, 2019 0.9500 0.9800 0.9500 0.9654 7,100 +0.00(+0.00%)
May 16, 2019 0.9695 0.9700 0.9650 0.9654 15,033 -0.00(-0.17%)
May 15, 2019 0.9901 1.000 0.9500 0.9670 10,680 -0.03(-2.52%)
May 14, 2019 0.9660 1.000 0.9660 0.9920 8,414 +0.00(+0.20%)
May 13, 2019 1.040 1.040 0.9500 0.9900 10,459 -0.02(-1.88%)
May 10, 2019 1.000 1.050 0.9921 1.009 13,400 +0.01(+1.31%)
May 09, 2019 1.000 1.000 0.9800 0.9960 19,122 -0.03(-3.30%)
May 08, 2019 1.030 1.048 1.012 1.030 6,639 +0.01(+0.98%)
May 07, 2019 1.050 1.050 1.020 1.020 3,302 -0.01(-0.97%)
May 06, 2019 1.050 1.050 1.020 1.030 17,357 -0.02(-1.90%)
May 03, 2019 1.030 1.050 1.020 1.050 11,200 +0.01(+0.48%)
May 02, 2019 1.060 1.060 1.040 1.045 12,327 -0.04(-4.04%)
May 01, 2019 1.080 1.089 1.070 1.089 9,318 +0.02(+1.78%)
Apr 30, 2019 1.070 1.120 1.068 1.070 6,346 +0.02(+1.90%)
Apr 29, 2019 1.070 1.070 1.040 1.050 1,881 +0.01(+0.96%)
Apr 26, 2019 1.060 1.070 1.020 1.040 29,400 -0.07(-6.31%)
Apr 25, 2019 1.080 1.110 1.030 1.110 9,898 +0.06(+5.71%)
Apr 24, 2019 1.080 1.126 1.050 1.050 22,552 -0.02(-1.87%)
Apr 23, 2019 1.060 1.120 1.060 1.070 10,341 -0.08(-6.96%)
Apr 22, 2019 1.080 1.150 1.070 1.150 87,094 +0.11(+10.58%)
Apr 18, 2019 1.020 1.040 1.020 1.040 3,500 +0.02(+1.96%)
Apr 17, 2019 1.060 1.070 1.020 1.020 30,654 -0.02(-1.92%)
Apr 16, 2019 1.040 1.050 1.030 1.040 11,574 -0.01(-0.95%)
Apr 15, 2019 1.070 1.070 1.030 1.050 3,666 -0.02(-1.87%)
Apr 12, 2019 1.090 1.125 1.065 1.070 90,200 -0.01(-0.93%)
Apr 11, 2019 1.090 1.120 1.080 1.080 3,412 -0.01(-0.92%)
Apr 10, 2019 1.110 1.150 1.090 1.090 28,323 -0.01(-0.91%)
Apr 09, 2019 1.110 1.119 1.070 1.100 19,062 -0.01(-0.90%)
Apr 08, 2019 1.120 1.120 1.050 1.110 37,047 +0.01(+0.91%)
Apr 05, 2019 1.100 1.115 1.070 1.100 22,100 +0.01(+0.92%)
Apr 04, 2019 1.080 1.120 1.050 1.090 56,312 +0.04(+3.81%)
Apr 03, 2019 1.120 1.120 0.9500 1.050 164,918 -0.09(-7.89%)
Apr 02, 2019 1.240 1.243 1.070 1.140 91,959 -0.11(-8.80%)
Apr 01, 2019 1.030 1.350 1.030 1.250 345,320 +0.22(+21.36%)
Mar 29, 2019 1.009 1.200 1.009 1.030 231,900 +0.03(+3.00%)
Mar 28, 2019 1.010 1.010 0.9960 1.000 2,312 +0.00(+0.00%)
Mar 27, 2019 1.000 1.040 0.9950 1.000 4,036 +0.01(+0.50%)
Mar 26, 2019 1.020 1.020 0.9950 0.9950 11,169 -0.02(-1.49%)
Mar 25, 2019 1.000 1.020 0.9800 1.010 1,438 +0.01(+1.00%)
Mar 22, 2019 0.9900 1.000 0.9800 1.000 5,300 +0.01(+1.01%)
Mar 21, 2019 1.000 1.010 0.9827 0.9900 9,671 +0.01(+1.02%)
Mar 20, 2019 1.020 1.030 0.9800 0.9800 10,343 -0.07(-6.67%)
Mar 19, 2019 1.040 1.050 1.010 1.050 3,705 +0.03(+2.94%)
Mar 18, 2019 1.050 1.050 0.9960 1.020 14,665 -0.06(-5.56%)
Mar 15, 2019 1.020 1.080 1.020 1.080 3,700 +0.08(+8.00%)
Mar 14, 2019 1.010 1.011 1.000 1.000 5,998 +0.00(+0.00%)
Mar 13, 2019 1.010 1.022 1.000 1.000 3,792 -0.02(-1.96%)
Mar 12, 2019 1.030 1.030 0.9900 1.020 11,844 +0.02(+2.00%)
Mar 11, 2019 0.9550 1.010 0.9550 1.000 22,311 +0.05(+5.24%)
Mar 08, 2019 1.050 1.050 0.9502 0.9502 6,500 -0.10(-9.50%)
Mar 07, 2019 1.040 1.060 1.040 1.050 9,136 +0.01(+0.96%)
Mar 06, 2019 1.040 1.040 1.040 1.040 350 -0.00(-0.42%)
Mar 05, 2019 1.045 1.045 1.044 1.044 2,048 +0.02(+2.39%)
Mar 04, 2019 1.000 1.034 1.000 1.020 4,683 +0.01(+1.19%)
Mar 01, 2019 1.005 1.008 1.005 1.008 1,500 +0.01(+0.80%)
Feb 28, 2019 1.001 1.003 0.9890 1.000 4,435 +0.00(+0.00%)
Feb 27, 2019 1.000 1.000 1.000 1.000 670 +0.00(+0.00%)
Feb 26, 2019 1.000 1.032 1.000 1.000 3,890 -0.01(-0.99%)
Feb 25, 2019 1.030 1.060 1.000 1.010 27,828 +0.01(+1.00%)
Feb 22, 2019 1.000 1.025 0.9830 1.000 50,200 +0.02(+2.04%)
Feb 21, 2019 0.9800 0.9900 0.9500 0.9800 11,475 +0.03(+3.16%)
Feb 20, 2019 0.9700 1.005 0.9500 0.9500 22,456 -0.05(-5.00%)
Feb 19, 2019 1.000 1.010 0.9700 1.000 5,710 +0.04(+4.17%)
Feb 15, 2019 0.9500 1.030 0.9500 0.9600 70,700 +0.02(+1.93%)
Feb 14, 2019 0.9700 0.9900 0.9418 0.9418 1,803 -0.05(-4.87%)
Feb 13, 2019 0.9527 0.9900 0.9475 0.9900 2,493 +0.05(+4.86%)
Feb 12, 2019 0.9600 0.9852 0.9401 0.9441 2,615 -0.01(-0.62%)
Feb 11, 2019 0.9600 1.000 0.9400 0.9500 2,105 -0.01(-1.04%)
Feb 08, 2019 0.9500 0.9900 0.9500 0.9600 5,500 -0.01(-1.03%)
Feb 07, 2019 0.9800 1.000 0.9700 0.9700 1,286 -0.03(-3.00%)
Feb 06, 2019 0.9600 1.000 0.9600 1.000 7,758 +0.04(+3.84%)
Feb 05, 2019 0.9640 0.9640 0.9630 0.9630 3,964 -0.01(-1.48%)
Feb 04, 2019 0.9750 0.9800 0.9650 0.9775 1,610 +0.02(+2.36%)
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.