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 (%)
May 29, 2020 0.5544 0.5775 0.5360 0.5370 11,000 -0.02(-3.14%)
May 28, 2020 0.5500 0.5600 0.5400 0.5544 28,586 +0.02(+3.05%)
May 27, 2020 0.5400 0.5400 0.5373 0.5380 5,070 +0.00(+0.37%)
May 26, 2020 0.5360 0.5400 0.5360 0.5360 15,531 +0.02(+3.88%)
May 22, 2020 0.5300 0.5300 0.5060 0.5160 10,100 +0.01(+2.16%)
May 21, 2020 0.5270 0.5300 0.5051 0.5051 6,051 -0.01(-2.66%)
May 20, 2020 0.5380 0.5380 0.5080 0.5189 9,042 +0.01(+2.11%)
May 19, 2020 0.5380 0.5380 0.5043 0.5082 4,940 -0.02(-2.98%)
May 18, 2020 0.4800 0.5380 0.4800 0.5238 54,563 +0.03(+6.90%)
May 15, 2020 0.4900 0.5000 0.4824 0.4900 32,000 -0.02(-2.97%)
May 14, 2020 0.5140 0.5150 0.5000 0.5050 5,602 +0.02(+3.06%)
May 13, 2020 0.5173 0.5473 0.4900 0.4900 51,002 -0.03(-5.28%)
May 12, 2020 0.5120 0.5173 0.5100 0.5173 3,910 +0.03(+5.36%)
May 11, 2020 0.5173 0.5202 0.4910 0.4910 28,466 -0.02(-3.73%)
May 08, 2020 0.5173 0.5173 0.5091 0.5100 24,900 +0.00(+0.00%)
May 07, 2020 0.5080 0.5173 0.5000 0.5100 8,109 +0.00(+0.00%)
May 06, 2020 0.5000 0.5173 0.5000 0.5100 16,143 -0.00(-0.72%)
May 05, 2020 0.5170 0.5173 0.5137 0.5137 1,531 -0.00(-0.70%)
May 04, 2020 0.5000 0.5173 0.5000 0.5173 14,168 -0.00(-0.52%)
May 01, 2020 0.5356 0.5356 0.5100 0.5200 12,400 +0.00(+0.00%)
Apr 30, 2020 0.5200 0.5450 0.5196 0.5200 51,097 -0.01(-1.89%)
Apr 29, 2020 0.5290 0.5448 0.5200 0.5300 18,926 -0.01(-1.49%)
Apr 28, 2020 0.5201 0.5390 0.5201 0.5380 5,292 -0.00(-0.37%)
Apr 27, 2020 0.5600 0.5618 0.5200 0.5400 26,816 +0.02(+3.83%)
Apr 24, 2020 0.5750 0.5922 0.5200 0.5201 158,400 -0.01(-1.87%)
Apr 23, 2020 0.5100 0.5700 0.5000 0.5300 215,862 +0.03(+5.43%)
Apr 22, 2020 0.4949 0.5211 0.4949 0.5027 20,874 +0.01(+2.97%)
Apr 21, 2020 0.4786 0.5130 0.4786 0.4882 12,018 +0.01(+1.14%)
Apr 20, 2020 0.4300 0.5000 0.4300 0.4827 49,627 -0.03(-5.72%)
Apr 17, 2020 0.5647 0.5747 0.5120 0.5120 22,600 -0.03(-6.24%)
Apr 16, 2020 0.5032 0.5488 0.5010 0.5461 9,242 +0.01(+2.15%)
Apr 15, 2020 0.5020 0.5346 0.5010 0.5346 7,411 +0.04(+7.83%)
Apr 14, 2020 0.5129 0.5250 0.4929 0.4958 19,976 -0.05(-8.44%)
Apr 13, 2020 0.5200 0.6300 0.4814 0.5415 147,817 +0.03(+6.16%)
Apr 09, 2020 0.5000 0.5500 0.4600 0.5101 57,300 -0.02(-4.40%)
Apr 08, 2020 0.4902 0.5401 0.4600 0.5336 35,007 +0.04(+8.85%)
Apr 07, 2020 0.5000 0.5300 0.4900 0.4902 54,453 -0.01(-1.76%)
Apr 06, 2020 0.5776 0.5776 0.4600 0.4990 78,043 -0.04(-8.00%)
Apr 03, 2020 0.5075 0.5800 0.4616 0.5424 134,100 +0.09(+19.89%)
Apr 02, 2020 0.4500 0.6900 0.4425 0.4524 153,625 -0.01(-1.22%)
Apr 01, 2020 0.5000 0.5001 0.4310 0.4580 10,745 +0.01(+1.78%)
Mar 31, 2020 0.4700 0.5767 0.3691 0.4500 49,197 -0.03(-5.84%)
Mar 30, 2020 0.4949 0.4949 0.4200 0.4779 2,541 +0.03(+6.20%)
Mar 27, 2020 0.4510 0.4617 0.4500 0.4500 900 +0.01(+2.23%)
Mar 26, 2020 0.4401 0.4680 0.4400 0.4402 9,642 +0.01(+2.21%)
Mar 25, 2020 0.5150 0.5150 0.4212 0.4307 19,734 -0.02(-4.67%)
Mar 24, 2020 0.4500 0.4550 0.4213 0.4518 15,494 +0.01(+2.68%)
Mar 23, 2020 0.4800 0.4825 0.4234 0.4400 9,934 -0.03(-6.48%)
Mar 20, 2020 0.4900 0.5000 0.4500 0.4705 31,000 +0.01(+1.64%)
Mar 19, 2020 0.5000 0.5000 0.4500 0.4629 54,713 -0.06(-10.98%)
Mar 18, 2020 0.4500 0.5200 0.4500 0.5200 1,648 +0.02(+2.97%)
Mar 17, 2020 0.6600 0.6600 0.5050 0.5050 7,696 +0.04(+7.45%)
Mar 16, 2020 0.5300 0.5300 0.4500 0.4700 13,681 -0.04(-7.84%)
Mar 13, 2020 0.5000 0.5282 0.5000 0.5100 3,200 +0.03(+6.52%)
Mar 12, 2020 0.5690 0.5900 0.4500 0.4788 23,429 -0.13(-21.51%)
Mar 11, 2020 0.6000 0.6200 0.5773 0.6100 40,024 +0.02(+3.37%)
Mar 10, 2020 0.5900 0.5958 0.5600 0.5901 26,026 +0.02(+3.60%)
Mar 09, 2020 0.5900 0.6000 0.5413 0.5696 26,916 -0.00(-0.23%)
Mar 06, 2020 0.5900 0.5966 0.5600 0.5709 6,500 -0.06(-8.99%)
Mar 05, 2020 0.6550 0.6550 0.6273 0.6273 3,074 -0.01(-1.98%)
Mar 04, 2020 0.6600 0.6800 0.6400 0.6400 12,566 -0.02(-3.03%)
Mar 03, 2020 0.6430 0.6800 0.6430 0.6600 2,816 +0.00(+0.00%)
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.