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 (%)
Nov 30, 2017 0.6600 0.6600 0.6058 0.6100 23,973 -0.01(-0.81%)
Nov 29, 2017 0.5898 0.7300 0.5898 0.6150 639,371 +0.03(+5.83%)
Nov 28, 2017 0.6000 0.6099 0.5811 0.5811 9,292 -0.03(-4.74%)
Nov 27, 2017 0.6000 0.6100 0.6000 0.6100 13,900 +0.00(+0.00%)
Nov 24, 2017 0.5958 0.6100 0.5801 0.6100 33,357 +0.01(+1.87%)
Nov 22, 2017 0.6100 0.6100 0.5800 0.5988 39,955 +0.01(+1.70%)
Nov 21, 2017 0.6100 0.6100 0.5888 0.5888 31,762 -0.01(-1.88%)
Nov 20, 2017 0.6381 0.6381 0.6001 0.6001 27,436 -0.03(-4.49%)
Nov 17, 2017 0.6300 0.6600 0.5800 0.6283 29,407 -0.00(-0.27%)
Nov 16, 2017 0.5996 0.6600 0.5800 0.6300 35,419 +0.04(+6.85%)
Nov 15, 2017 0.6001 0.7200 0.5700 0.5896 292,768 -0.04(-6.34%)
Nov 14, 2017 0.6800 0.6800 0.6200 0.6295 74,108 -0.05(-7.44%)
Nov 13, 2017 0.6200 0.7899 0.6200 0.6801 530,025 +0.07(+11.49%)
Nov 10, 2017 0.6171 0.6268 0.6000 0.6100 7,811 -0.01(-1.61%)
Nov 09, 2017 0.6001 0.6234 0.6001 0.6200 9,789 -0.02(-3.13%)
Nov 08, 2017 0.6001 0.6500 0.6001 0.6400 17,260 -0.01(-1.54%)
Nov 07, 2017 0.6600 0.6800 0.6500 0.6500 3,265 -0.02(-2.99%)
Nov 06, 2017 0.6001 0.6700 0.6001 0.6700 5,077 +0.07(+11.67%)
Nov 03, 2017 0.6301 0.6400 0.6000 0.6000 2,244 -0.05(-7.69%)
Nov 02, 2017 0.6734 0.6799 0.6400 0.6500 18,807 -0.01(-1.50%)
Nov 01, 2017 0.6696 0.6699 0.6499 0.6599 8,458 +0.00(+0.05%)
Oct 31, 2017 0.6500 0.6596 0.6500 0.6596 5,974 +0.03(+4.76%)
Oct 30, 2017 0.6200 0.6300 0.6200 0.6296 6,763 +0.02(+3.15%)
Oct 27, 2017 0.6003 0.6218 0.6003 0.6104 4,810 +0.01(+1.16%)
Oct 26, 2017 0.6048 0.6048 0.6034 0.6034 824 -0.03(-4.15%)
Oct 25, 2017 0.6200 0.6298 0.6200 0.6295 3,040 +0.02(+3.21%)
Oct 24, 2017 0.6202 0.6399 0.6002 0.6099 6,321 +0.01(+1.62%)
Oct 23, 2017 0.6130 0.6250 0.6002 0.6002 1,981 -0.03(-4.73%)
Oct 20, 2017 0.6263 0.6600 0.6100 0.6300 54,929 +0.02(+3.91%)
Oct 19, 2017 0.6000 0.6199 0.5820 0.6063 2,080 -0.01(-2.21%)
Oct 18, 2017 0.6030 0.6200 0.6000 0.6200 2,445 +0.01(+1.27%)
Oct 17, 2017 0.6099 0.6299 0.6099 0.6122 687 +0.00(+0.38%)
Oct 16, 2017 0.6499 0.6499 0.6099 0.6099 1,071 -0.02(-3.18%)
Oct 13, 2017 0.5929 0.6300 0.5800 0.6299 21,119 +0.04(+6.24%)
Oct 12, 2017 0.6231 0.6231 0.5929 0.5929 10,719 -0.02(-3.29%)
Oct 11, 2017 0.6466 0.6466 0.6000 0.6131 21,759 -0.01(-2.15%)
Oct 10, 2017 0.6200 0.6700 0.6200 0.6266 32,416 -0.00(-0.54%)
Oct 09, 2017 0.6250 0.6305 0.6200 0.6300 20,983 +0.01(+1.61%)
Oct 06, 2017 0.6200 0.6499 0.5839 0.6200 20,203 -0.01(-1.59%)
Oct 05, 2017 0.6200 0.6369 0.6200 0.6300 19,145 +0.00(+0.00%)
Oct 04, 2017 0.6500 0.6700 0.6200 0.6300 13,065 -0.01(-1.56%)
Oct 03, 2017 0.6612 0.6612 0.6400 0.6400 2,767 -0.02(-3.21%)
Oct 02, 2017 0.6300 0.6700 0.6300 0.6612 34,626 -0.01(-1.31%)
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%)
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.