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 (%)
Jul 31, 2020 0.6315 0.6737 0.6315 0.6589 6,300 +0.02(+2.58%)
Jul 30, 2020 0.6700 0.6725 0.6111 0.6423 29,477 -0.03(-4.09%)
Jul 29, 2020 0.6800 0.6800 0.6353 0.6697 60,357 -0.01(-1.51%)
Jul 28, 2020 0.5500 0.6877 0.5400 0.6800 131,375 +0.01(+1.12%)
Jul 27, 2020 0.7200 0.7200 0.6725 0.6725 108,021 -0.01(-1.12%)
Jul 24, 2020 0.7000 0.7100 0.6300 0.6801 32,000 -0.01(-1.21%)
Jul 23, 2020 0.6195 0.6990 0.5776 0.6884 220,594 +0.10(+16.98%)
Jul 22, 2020 0.5999 0.7000 0.5700 0.5885 398,783 +0.04(+7.00%)
Jul 21, 2020 0.5302 0.6269 0.5302 0.5500 77,591 +0.00(+0.00%)
Jul 20, 2020 0.5500 0.5500 0.5300 0.5500 15,018 -0.00(-0.69%)
Jul 17, 2020 0.5650 0.5959 0.5251 0.5538 31,300 +0.00(+0.33%)
Jul 16, 2020 0.5700 0.5800 0.5520 0.5520 13,290 +0.00(+0.35%)
Jul 15, 2020 0.5300 0.5700 0.5300 0.5501 12,937 +0.00(+0.68%)
Jul 14, 2020 0.5773 0.5773 0.5300 0.5464 11,310 -0.00(-0.11%)
Jul 13, 2020 0.5700 0.5962 0.5470 0.5470 21,285 -0.03(-4.64%)
Jul 10, 2020 0.5591 0.5800 0.5591 0.5736 8,000 +0.03(+6.10%)
Jul 09, 2020 0.5327 0.5700 0.5300 0.5406 18,592 +0.01(+2.00%)
Jul 08, 2020 0.5500 0.5828 0.5300 0.5300 5,283 -0.03(-4.50%)
Jul 07, 2020 0.5450 0.5599 0.5450 0.5550 7,177 +0.02(+3.16%)
Jul 06, 2020 0.5100 0.5380 0.5100 0.5380 6,103 +0.04(+7.60%)
Jul 02, 2020 0.5500 0.5970 0.5000 0.5000 59,800 -0.06(-10.04%)
Jul 01, 2020 0.5500 0.5730 0.5500 0.5558 3,068 +0.00(+0.51%)
Jun 30, 2020 0.5531 0.5600 0.5530 0.5530 61,530 -0.00(-0.59%)
Jun 29, 2020 0.5537 0.5937 0.5530 0.5563 83,933 -0.01(-1.54%)
Jun 26, 2020 0.6010 0.6010 0.5530 0.5650 34,500 -0.04(-6.77%)
Jun 25, 2020 0.5865 0.6200 0.5530 0.6060 21,049 +0.04(+6.32%)
Jun 24, 2020 0.6200 0.6200 0.5530 0.5700 48,084 -0.05(-8.06%)
Jun 23, 2020 0.6400 0.6720 0.6040 0.6200 13,146 -0.02(-3.13%)
Jun 22, 2020 0.6234 0.6400 0.6234 0.6400 19,000 +0.02(+2.71%)
Jun 19, 2020 0.5650 0.6400 0.5650 0.6231 37,800 +0.04(+6.95%)
Jun 18, 2020 0.5530 0.6800 0.5530 0.5826 52,182 +0.03(+5.33%)
Jun 17, 2020 0.5600 0.5660 0.5500 0.5531 23,423 -0.01(-1.95%)
Jun 16, 2020 0.5790 0.5800 0.5500 0.5641 35,559 -0.02(-4.06%)
Jun 15, 2020 0.6040 0.6342 0.5454 0.5880 43,115 +0.00(+0.67%)
Jun 12, 2020 0.5573 0.5940 0.5573 0.5841 7,700 +0.02(+3.00%)
Jun 11, 2020 0.5500 0.6400 0.5350 0.5671 34,440 -0.04(-7.28%)
Jun 10, 2020 0.6900 0.6900 0.5370 0.6116 23,252 -0.00(-0.23%)
Jun 09, 2020 0.6100 0.6699 0.5300 0.6130 35,935 +0.00(+0.07%)
Jun 08, 2020 0.7000 0.7700 0.6087 0.6126 179,049 +0.02(+2.61%)
Jun 05, 2020 0.5660 0.6300 0.5500 0.5970 21,500 +0.03(+4.68%)
Jun 04, 2020 0.5800 0.5800 0.5500 0.5703 19,539 -0.01(-1.52%)
Jun 03, 2020 0.5900 0.6000 0.5632 0.5791 10,548 +0.03(+4.87%)
Jun 02, 2020 0.5535 0.5710 0.5522 0.5522 2,761 +0.00(+0.04%)
Jun 01, 2020 0.5450 0.5540 0.5450 0.5520 13,160 +0.02(+2.79%)
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%)
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.