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 (%)
Oct 31, 2016 0.9500 0.9900 0.8800 0.8800 126,035 -0.02(-2.22%)
Oct 28, 2016 0.9900 0.9900 0.9000 0.9000 8,173 -0.08(-8.16%)
Oct 27, 2016 0.9810 1.010 0.9800 0.9800 6,387 +0.00(+0.00%)
Oct 26, 2016 1.039 1.039 0.9800 0.9800 106,629 -0.04(-3.92%)
Oct 25, 2016 1.010 1.120 0.9900 1.020 117,413 -0.03(-2.86%)
Oct 24, 2016 0.9900 1.050 0.9900 1.050 29,642 +0.04(+3.96%)
Oct 21, 2016 1.040 1.040 1.010 1.010 11,147 -0.05(-4.72%)
Oct 20, 2016 1.010 1.060 0.9950 1.060 59,165 +0.03(+2.91%)
Oct 19, 2016 1.030 1.060 1.030 1.030 23,917 +0.00(+0.00%)
Oct 18, 2016 1.130 1.150 0.9620 1.030 102,111 -0.10(-8.85%)
Oct 17, 2016 1.140 1.150 1.120 1.130 13,434 -0.05(-4.24%)
Oct 14, 2016 1.150 1.180 1.120 1.180 36,939 +0.01(+0.85%)
Oct 13, 2016 1.160 1.190 1.120 1.170 9,157 +0.00(+0.00%)
Oct 12, 2016 1.120 1.170 1.110 1.170 33,030 +0.05(+4.46%)
Oct 11, 2016 1.157 1.160 1.120 1.120 3,345 -0.04(-3.45%)
Oct 10, 2016 1.169 1.169 1.120 1.160 4,892 +0.00(+0.00%)
Oct 07, 2016 1.120 1.160 1.120 1.160 7,654 +0.04(+3.57%)
Oct 06, 2016 1.150 1.150 1.120 1.120 25,387 -0.03(-2.61%)
Oct 05, 2016 1.130 1.150 1.120 1.150 13,438 +0.02(+1.77%)
Oct 04, 2016 1.150 1.250 1.090 1.130 20,223 -0.04(-3.42%)
Oct 03, 2016 1.150 1.240 1.150 1.170 27,662 +0.00(+0.00%)
Sep 30, 2016 1.170 1.194 1.150 1.170 6,558 +0.02(+1.74%)
Sep 29, 2016 1.170 1.230 1.100 1.150 72,732 +0.01(+0.88%)
Sep 28, 2016 1.110 1.200 1.090 1.140 18,551 +0.03(+2.70%)
Sep 27, 2016 1.120 1.170 1.110 1.110 6,417 +0.02(+1.83%)
Sep 26, 2016 1.150 1.150 1.060 1.090 25,253 -0.10(-8.40%)
Sep 23, 2016 1.236 1.236 1.130 1.190 13,712 -0.03(-2.46%)
Sep 22, 2016 1.160 1.350 1.140 1.220 224,277 +0.08(+7.02%)
Sep 21, 2016 1.180 1.220 1.130 1.140 64,398 -0.02(-1.72%)
Sep 20, 2016 1.200 1.220 1.130 1.160 72,049 -0.02(-1.69%)
Sep 19, 2016 1.220 1.310 1.150 1.180 163,093 -0.02(-1.67%)
Sep 16, 2016 1.100 1.200 1.090 1.200 16,183 +0.08(+7.14%)
Sep 15, 2016 1.100 1.140 1.020 1.120 105,361 -0.01(-0.88%)
Sep 14, 2016 1.140 1.140 1.070 1.130 10,275 -0.02(-1.74%)
Sep 13, 2016 1.080 1.160 1.030 1.150 53,074 +0.08(+7.52%)
Sep 12, 2016 1.100 1.120 1.060 1.070 29,899 -0.04(-3.65%)
Sep 09, 2016 1.180 1.310 1.110 1.110 135,917 -0.09(-7.49%)
Sep 08, 2016 1.120 1.210 1.070 1.200 35,876 +0.05(+4.35%)
Sep 07, 2016 1.050 1.150 1.027 1.150 17,703 +0.08(+7.48%)
Sep 06, 2016 1.130 1.170 1.070 1.070 45,293 -0.01(-0.93%)
Sep 02, 2016 1.080 1.080 1.080 1.080 48,900 +0.00(+0.00%)
Sep 01, 2016 1.100 1.120 1.000 1.080 65,552 +0.03(+2.86%)
Aug 31, 2016 1.070 1.080 1.020 1.050 16,723 +0.01(+0.96%)
Aug 30, 2016 1.000 1.090 1.000 1.040 10,198 +0.03(+2.97%)
Aug 29, 2016 1.080 1.080 1.010 1.010 11,219 +0.00(+0.00%)
Aug 26, 2016 1.020 1.040 1.010 1.010 2,600 -0.01(-0.98%)
Aug 25, 2016 1.020 1.120 1.012 1.020 15,101 -0.03(-2.86%)
Aug 24, 2016 1.090 1.100 1.000 1.050 38,351 -0.07(-6.25%)
Aug 23, 2016 1.150 1.160 1.100 1.120 13,548 -0.05(-4.27%)
Aug 22, 2016 1.150 1.179 1.150 1.170 16,695 +0.01(+0.86%)
Aug 19, 2016 1.160 1.180 1.150 1.160 14,575 +0.01(+0.87%)
Aug 18, 2016 1.150 1.240 1.150 1.150 20,980 -0.04(-3.36%)
Aug 17, 2016 1.180 1.200 1.150 1.190 26,688 +0.01(+0.85%)
Aug 16, 2016 1.173 1.180 1.150 1.180 4,880 -0.01(-0.84%)
Aug 15, 2016 1.159 1.200 1.150 1.190 4,811 +0.02(+1.71%)
Aug 12, 2016 1.160 1.280 1.150 1.170 83,815 +0.01(+0.85%)
Aug 11, 2016 1.180 1.330 1.150 1.160 227,251 -0.04(-3.32%)
Aug 10, 2016 1.220 1.220 1.160 1.200 22,456 +0.07(+6.19%)
Aug 09, 2016 1.220 1.220 1.120 1.130 5,225 -0.10(-8.13%)
Aug 08, 2016 1.260 1.260 1.070 1.230 16,450 -0.02(-1.60%)
Aug 05, 2016 1.280 1.300 1.190 1.250 18,248 -0.04(-3.10%)
Aug 04, 2016 1.200 1.340 1.140 1.290 35,283 +0.05(+4.03%)
Aug 03, 2016 1.080 1.420 1.040 1.240 297,392 +0.11(+9.73%)
Aug 02, 2016 1.137 1.169 1.080 1.130 9,638 +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.