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 (%)
Mar 31, 2017 0.4095 0.4095 0.3700 0.3900 3,477 +0.00(+0.00%)
Mar 30, 2017 0.4215 0.4400 0.3900 0.3900 20,853 -0.03(-7.14%)
Mar 29, 2017 0.4600 0.4600 0.4200 0.4200 2,921 -0.02(-4.55%)
Mar 28, 2017 0.4200 0.4677 0.4193 0.4400 5,921 +0.04(+10.00%)
Mar 27, 2017 0.4200 0.4500 0.4000 0.4000 4,195 +0.00(+0.00%)
Mar 24, 2017 0.4300 0.4600 0.3900 0.4000 62,400 -0.07(-14.89%)
Mar 23, 2017 0.4700 0.4700 0.4700 0.4700 263 +0.00(+0.00%)
Mar 22, 2017 0.4600 0.4800 0.4300 0.4700 9,266 -0.02(-4.08%)
Mar 21, 2017 0.4600 0.4900 0.4500 0.4900 8,141 +0.02(+4.26%)
Mar 20, 2017 0.4700 0.4752 0.4500 0.4700 5,492 -0.05(-9.62%)
Mar 17, 2017 0.5000 0.5400 0.4500 0.5200 30,369 +0.02(+4.00%)
Mar 16, 2017 0.4600 0.5200 0.4300 0.5000 12,140 +0.02(+3.09%)
Mar 15, 2017 0.5000 0.5000 0.4639 0.4850 1,892 -0.02(-3.00%)
Mar 14, 2017 0.5000 0.5000 0.4500 0.5000 7,927 +0.00(+0.00%)
Mar 13, 2017 0.4600 0.5000 0.4600 0.5000 2,073 +0.04(+8.70%)
Mar 10, 2017 0.5000 0.5000 0.4200 0.4600 22,022 -0.02(-4.17%)
Mar 09, 2017 0.5096 0.5096 0.4800 0.4800 18,035 -0.03(-5.10%)
Mar 08, 2017 0.5048 0.5180 0.5048 0.5058 4,869 -0.01(-2.73%)
Mar 07, 2017 0.5486 0.5486 0.5200 0.5200 11,259 -0.00(-0.48%)
Mar 06, 2017 0.5600 0.5700 0.5225 0.5225 14,419 -0.03(-5.00%)
Mar 03, 2017 0.5900 0.6000 0.5500 0.5500 17,709 -0.00(-0.15%)
Mar 02, 2017 0.5623 0.5900 0.5400 0.5508 4,561 -0.01(-1.64%)
Mar 01, 2017 0.5729 0.5900 0.5500 0.5600 2,955 -0.02(-3.45%)
Feb 28, 2017 0.5800 0.6100 0.5526 0.5800 10,581 +0.00(+0.00%)
Feb 27, 2017 0.5800 0.6000 0.5512 0.5800 1,826 +0.00(+0.00%)
Feb 24, 2017 0.6000 0.6000 0.5800 0.5800 941 -0.02(-2.86%)
Feb 23, 2017 0.6142 0.6142 0.5971 0.5971 1,083 +0.01(+2.07%)
Feb 22, 2017 0.6000 0.6000 0.5800 0.5850 10,071 -0.03(-4.11%)
Feb 21, 2017 0.5900 0.6107 0.5900 0.6101 2,658 +0.00(+0.02%)
Feb 17, 2017 0.6100 0.6100 0.6100 0 -0.01(-1.37%)
Feb 16, 2017 0.6300 0.6300 0.6112 0.6185 1,234 +0.02(+3.08%)
Feb 15, 2017 0.6325 0.6325 0.5900 0.6000 13,573 -0.02(-3.77%)
Feb 14, 2017 0.7100 0.7100 0.6200 0.6235 17,513 +0.01(+2.21%)
Feb 13, 2017 0.6100 0.6300 0.6100 0.6100 11,709 +0.00(+0.00%)
Feb 10, 2017 0.6300 0.6400 0.6000 0.6100 10,661 -0.01(-0.81%)
Feb 09, 2017 0.6300 0.6300 0.6100 0.6150 4,325 +0.01(+0.82%)
Feb 08, 2017 0.6300 0.6300 0.6010 0.6100 5,896 -0.03(-5.38%)
Feb 07, 2017 0.6400 0.6500 0.6200 0.6447 4,241 +0.04(+7.27%)
Feb 06, 2017 0.6000 0.6299 0.6000 0.6010 1,796 +0.00(+0.17%)
Feb 03, 2017 0.6000 0.6250 0.6000 0.6000 5,188 -0.02(-3.23%)
Feb 02, 2017 0.6100 0.6300 0.6100 0.6200 5,925 +0.01(+1.64%)
Feb 01, 2017 0.6100 0.6100 0.6100 0.6100 1,278 +0.00(+0.00%)
Jan 31, 2017 0.6200 0.6467 0.6049 0.6100 4,661 +0.01(+1.51%)
Jan 30, 2017 0.6300 0.6300 0.6000 0.6009 11,464 -0.03(-4.62%)
Jan 27, 2017 0.6100 0.6497 0.6100 0.6300 17,655 +0.02(+3.28%)
Jan 26, 2017 0.6200 0.6200 0.6100 0.6100 2,988 +0.00(+0.00%)
Jan 25, 2017 0.6100 0.6100 0.6001 0.6100 20,514 +0.01(+0.83%)
Jan 24, 2017 0.6100 0.6364 0.6000 0.6050 21,448 -0.04(-5.47%)
Jan 23, 2017 0.6300 0.6400 0.6100 0.6400 8,030 +0.01(+1.59%)
Jan 20, 2017 0.6207 0.6500 0.6207 0.6300 5,985 -0.01(-1.56%)
Jan 19, 2017 0.6303 0.6400 0.6200 0.6400 2,185 +0.02(+2.40%)
Jan 18, 2017 0.6500 0.6500 0.6250 0.6250 511 -0.03(-3.95%)
Jan 17, 2017 0.6900 0.6900 0.6500 0.6507 43,375 -0.01(-1.65%)
Jan 13, 2017 0.6616 0.6616 0.6616 0 -0.02(-2.71%)
Jan 12, 2017 0.6500 0.6900 0.6500 0.6800 79,638 +0.02(+3.03%)
Jan 11, 2017 0.6425 0.6600 0.6300 0.6600 10,445 -0.01(-1.49%)
Jan 10, 2017 0.6600 0.6700 0.6200 0.6700 5,622 +0.01(+1.52%)
Jan 09, 2017 0.6900 0.7000 0.6400 0.6600 19,633 -0.01(-1.49%)
Jan 06, 2017 0.6900 0.6900 0.6400 0.6700 30,977 -0.03(-4.29%)
Jan 05, 2017 0.7000 0.7000 0.6800 0.7000 30,350 -0.02(-2.67%)
Jan 04, 2017 0.7100 0.7500 0.6850 0.7192 20,387 +0.02(+2.74%)
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.