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 (%)
Sep 29, 2017 0.6700 0.6701 0.6700 0.6700 3,370 +0.00(+0.00%)
Sep 28, 2017 0.6700 0.6799 0.6700 0.6700 15,048 -0.01(-1.47%)
Sep 27, 2017 0.6700 0.6814 0.6700 0.6800 4,388 -0.01(-1.46%)
Sep 26, 2017 0.7500 0.7600 0.6700 0.6901 30,647 -0.01(-1.41%)
Sep 25, 2017 0.6829 0.7400 0.6700 0.7000 35,098 +0.05(+7.63%)
Sep 22, 2017 0.6502 0.6600 0.6501 0.6504 18,923 +0.00(+0.02%)
Sep 21, 2017 0.6700 0.6700 0.6503 0.6503 1,135 -0.02(-2.94%)
Sep 20, 2017 0.6686 0.6763 0.6601 0.6700 4,242 +0.01(+0.81%)
Sep 19, 2017 0.6700 0.6735 0.6601 0.6646 6,593 -0.01(-0.81%)
Sep 18, 2017 0.6700 0.6714 0.6700 0.6700 1,548 -0.03(-4.29%)
Sep 15, 2017 0.7073 0.7086 0.6701 0.7000 4,653 -0.01(-1.33%)
Sep 14, 2017 0.7070 0.7100 0.6701 0.7094 4,109 +0.03(+4.32%)
Sep 13, 2017 0.6633 0.7199 0.6633 0.6800 3,934 +0.00(+0.00%)
Sep 12, 2017 0.7200 0.7400 0.6616 0.6800 3,944 -0.04(-5.56%)
Sep 11, 2017 0.7204 0.7204 0.7200 0.7200 23,163 -0.01(-1.37%)
Sep 08, 2017 0.7430 0.7874 0.7200 0.7300 41,627 -0.00(-0.01%)
Sep 07, 2017 0.6615 0.8000 0.6615 0.7301 148,187 +0.10(+15.89%)
Sep 06, 2017 0.6000 0.6300 0.6000 0.6300 2,869 +0.02(+3.99%)
Sep 05, 2017 0.6000 0.6163 0.6000 0.6058 3,465 -0.04(-5.79%)
Sep 01, 2017 0.6000 0.6430 0.6000 0.6430 2,537 -0.02(-2.58%)
Aug 31, 2017 0.6250 0.6819 0.6032 0.6600 41,979 +0.05(+8.20%)
Aug 30, 2017 0.6000 0.6405 0.6000 0.6100 6,448 +0.00(+0.00%)
Aug 29, 2017 0.6000 0.6500 0.6000 0.6100 6,180 +0.01(+1.67%)
Aug 28, 2017 0.6000 0.6099 0.6000 0.6000 9,884 +0.00(+0.00%)
Aug 25, 2017 0.6188 0.6188 0.5975 0.6000 8,991 -0.01(-1.64%)
Aug 24, 2017 0.5901 0.6200 0.5901 0.6100 5,653 +0.02(+3.79%)
Aug 23, 2017 0.5700 0.6039 0.5700 0.5877 3,950 -0.01(-1.56%)
Aug 22, 2017 0.6100 0.6100 0.5601 0.5970 4,554 +0.02(+2.93%)
Aug 21, 2017 0.6299 0.6299 0.5702 0.5800 9,665 -0.02(-3.55%)
Aug 18, 2017 0.5800 0.6168 0.5800 0.6013 4,741 -0.01(-2.30%)
Aug 17, 2017 0.5873 0.6300 0.5862 0.6155 2,156 +0.07(+11.91%)
Aug 16, 2017 0.6000 0.6380 0.5500 0.5500 14,265 -0.08(-12.77%)
Aug 15, 2017 0.6100 0.6698 0.5801 0.6305 24,635 +0.00(+0.08%)
Aug 14, 2017 0.6150 0.6332 0.6150 0.6300 8,426 +0.02(+2.44%)
Aug 11, 2017 0.6100 0.6261 0.6100 0.6150 2,061 +0.00(+0.74%)
Aug 10, 2017 0.6550 0.6570 0.6005 0.6105 42,416 -0.04(-6.11%)
Aug 09, 2017 0.6502 0.6580 0.6502 0.6502 12,752 -0.00(-0.73%)
Aug 08, 2017 0.6502 0.6550 0.6502 0.6550 2,837 -0.00(-0.02%)
Aug 07, 2017 0.6637 0.6968 0.6551 0.6551 5,286 -0.04(-5.31%)
Aug 04, 2017 0.6900 0.6900 0.6918 580 +0.00(+0.26%)
Aug 03, 2017 0.6800 0.6911 0.6787 0.6900 11,707 +0.04(+6.15%)
Aug 02, 2017 0.6999 0.6999 0.6500 0.6500 9,236 -0.00(-0.18%)
Aug 01, 2017 0.7200 0.7200 0.6501 0.6512 2,223 -0.07(-9.56%)
Jul 31, 2017 0.6400 0.7201 0.6400 0.7200 45,004 +0.05(+8.08%)
Jul 28, 2017 0.6919 0.7100 0.6300 0.6662 23,656 -0.03(-3.94%)
Jul 27, 2017 0.6900 0.6935 0.6900 0.6935 2,535 +0.00(+0.51%)
Jul 26, 2017 0.6890 0.6900 0.6800 0.6900 3,927 -0.00(-0.14%)
Jul 25, 2017 0.7000 0.7100 0.6836 0.6910 5,028 -0.02(-2.66%)
Jul 24, 2017 0.7200 0.7200 0.6711 0.7099 5,405 -0.01(-1.40%)
Jul 21, 2017 0.7500 0.7500 0.6710 0.7200 25,268 +0.02(+2.86%)
Jul 20, 2017 0.7300 0.7700 0.7000 0.7000 156,995 -0.01(-1.41%)
Jul 19, 2017 0.7500 0.7600 0.6710 0.7100 5,751 -0.02(-2.74%)
Jul 18, 2017 0.7100 0.7500 0.6901 0.7300 32,655 +0.01(+1.39%)
Jul 17, 2017 0.7000 0.7700 0.7000 0.7200 34,252 +0.02(+2.86%)
Jul 14, 2017 0.7175 0.7299 0.6851 0.7000 15,794 -0.01(-1.41%)
Jul 13, 2017 0.7000 0.7390 0.6800 0.7100 16,590 +0.01(+1.43%)
Jul 12, 2017 0.7035 0.7300 0.6800 0.7000 27,854 +0.03(+4.48%)
Jul 11, 2017 0.7501 0.7687 0.6700 0.6700 103,778 -0.11(-14.10%)
Jul 10, 2017 0.6668 0.8300 0.6601 0.7800 241,856 +0.15(+22.83%)
Jul 07, 2017 0.6700 0.6968 0.6350 0.6350 8,440 -0.03(-4.32%)
Jul 06, 2017 0.6601 0.6637 0.6211 0.6637 14,095 -0.02(-3.08%)
Jul 05, 2017 0.7000 0.7000 0.6534 0.6848 9,804 -0.02(-2.17%)
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.