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, 2018 1.050 1.050 0.9500 0.9500 13,300 -0.04(-4.04%)
Dec 28, 2018 0.8100 1.050 0.8100 0.9900 15,300 +0.17(+20.07%)
Dec 27, 2018 0.7500 0.8600 0.7500 0.8245 4,747 +0.07(+9.93%)
Dec 26, 2018 0.7300 0.7700 0.7300 0.7500 55,603 +0.02(+2.74%)
Dec 24, 2018 0.7000 0.7700 0.7000 0.7300 1,900 -0.02(-2.67%)
Dec 21, 2018 0.9000 0.9000 0.7400 0.7500 204,200 -0.13(-15.09%)
Dec 20, 2018 0.9201 0.9299 0.8800 0.8833 30,240 -0.04(-4.00%)
Dec 19, 2018 0.9680 0.9773 0.9201 0.9201 3,190 +0.00(+0.00%)
Dec 18, 2018 0.9300 0.9301 0.9201 0.9201 7,432 +0.00(+0.01%)
Dec 17, 2018 0.9200 0.9400 0.9200 0.9200 9,249 -0.05(-5.15%)
Dec 14, 2018 0.9800 0.9900 0.9500 0.9700 18,700 -0.02(-2.02%)
Dec 13, 2018 1.000 1.010 0.9900 0.9900 9,410 -0.02(-1.98%)
Dec 12, 2018 1.020 1.020 1.000 1.010 18,253 -0.01(-0.98%)
Dec 11, 2018 1.010 1.020 1.010 1.020 6,907 +0.01(+0.99%)
Dec 10, 2018 1.010 1.040 1.010 1.010 4,345 +0.00(+0.00%)
Dec 07, 2018 1.020 1.040 1.010 1.010 2,300 -0.02(-1.94%)
Dec 06, 2018 1.040 1.040 1.030 1.030 2,043 -0.01(-0.96%)
Dec 04, 2018 1.070 1.070 1.040 1.040 44,100 -0.02(-1.89%)
Dec 03, 2018 1.020 1.070 1.020 1.060 4,863 +0.04(+3.92%)
Nov 30, 2018 1.060 1.100 1.020 1.020 7,800 -0.03(-2.86%)
Nov 29, 2018 1.040 1.090 1.040 1.050 4,666 -0.01(-0.94%)
Nov 28, 2018 1.140 1.140 1.055 1.060 3,851 -0.07(-6.19%)
Nov 27, 2018 1.050 1.130 1.020 1.130 3,565 +0.10(+9.71%)
Nov 26, 2018 1.100 1.100 1.030 1.030 2,517 -0.07(-6.36%)
Nov 23, 2018 1.070 1.100 1.060 1.100 5,100 +0.07(+6.80%)
Nov 21, 2018 1.030 1.030 1.030 0 -0.07(-6.36%)
Nov 20, 2018 1.050 1.100 1.050 1.100 2,372 +0.00(+0.00%)
Nov 19, 2018 1.060 1.100 1.060 1.100 2,624 +0.05(+4.76%)
Nov 16, 2018 1.090 1.090 1.050 1.050 1,200 -0.04(-3.67%)
Nov 15, 2018 1.030 1.100 1.030 1.090 2,098 +0.05(+4.81%)
Nov 14, 2018 1.030 1.100 1.002 1.040 31,714 +0.04(+4.00%)
Nov 13, 2018 1.020 1.070 1.000 1.000 3,232 -0.03(-2.91%)
Nov 12, 2018 1.080 1.090 1.030 1.030 5,167 -0.04(-3.74%)
Nov 09, 2018 1.070 1.070 1.030 1.070 9,500 -0.02(-1.83%)
Nov 08, 2018 1.070 1.090 1.050 1.090 5,797 +0.01(+0.93%)
Nov 07, 2018 1.090 1.120 1.043 1.080 43,539 +0.01(+0.93%)
Nov 06, 2018 1.030 1.070 1.020 1.070 5,237 +0.06(+5.94%)
Nov 05, 2018 1.030 1.120 1.010 1.010 18,673 -0.02(-1.94%)
Nov 02, 2018 1.070 1.120 1.030 1.030 8,200 -0.02(-1.90%)
Nov 01, 2018 1.100 1.108 0.9927 1.050 39,770 -0.03(-2.78%)
Oct 31, 2018 1.020 1.119 1.020 1.080 35,993 +0.05(+4.85%)
Oct 30, 2018 1.030 1.070 1.000 1.030 16,544 +0.03(+3.00%)
Oct 29, 2018 1.040 1.050 1.000 1.000 13,190 -0.06(-5.66%)
Oct 26, 2018 1.020 1.060 1.000 1.060 34,400 +0.04(+3.92%)
Oct 25, 2018 1.040 1.050 1.020 1.020 12,099 -0.01(-0.97%)
Oct 24, 2018 1.100 1.100 1.030 1.030 16,207 -0.07(-6.36%)
Oct 23, 2018 1.110 1.125 1.020 1.100 37,791 -0.01(-0.90%)
Oct 22, 2018 1.170 1.170 1.110 1.110 23,042 -0.04(-3.48%)
Oct 19, 2018 1.120 1.160 1.120 1.150 16,400 +0.02(+1.77%)
Oct 18, 2018 1.130 1.190 1.110 1.130 24,854 -0.03(-2.59%)
Oct 17, 2018 1.140 1.160 1.120 1.160 13,316 +0.02(+1.75%)
Oct 16, 2018 1.200 1.214 1.130 1.140 25,073 -0.05(-4.20%)
Oct 15, 2018 1.170 1.190 1.120 1.190 33,576 +0.04(+3.48%)
Oct 12, 2018 1.190 1.190 1.060 1.150 56,500 +0.08(+7.48%)
Oct 11, 2018 1.160 1.160 1.050 1.070 77,749 -0.09(-7.76%)
Oct 10, 2018 1.200 1.250 1.160 1.160 10,245 -0.06(-4.92%)
Oct 09, 2018 1.170 1.220 1.170 1.220 12,622 +0.04(+3.79%)
Oct 08, 2018 1.140 1.180 1.110 1.175 30,131 +0.03(+2.21%)
Oct 05, 2018 1.180 1.220 1.150 1.150 21,800 -0.07(-5.74%)
Oct 04, 2018 1.250 1.262 1.160 1.220 63,759 -0.03(-2.40%)
Oct 03, 2018 1.280 1.330 1.213 1.250 84,848 -0.03(-2.34%)
Oct 02, 2018 1.270 1.330 1.230 1.280 78,676 +0.05(+4.07%)
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.