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 (%)
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%)
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.