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, 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%)
Oct 01, 2018 1.160 1.270 1.150 1.230 69,313 +0.07(+6.03%)
Sep 28, 2018 1.080 1.330 1.080 1.160 180,800 +0.02(+1.75%)
Sep 27, 2018 1.110 1.170 1.110 1.140 111,974 +0.04(+3.64%)
Sep 26, 2018 1.080 1.210 1.080 1.100 99,557 -0.01(-0.90%)
Sep 25, 2018 1.450 1.510 1.080 1.110 502,755 -0.32(-22.38%)
Sep 24, 2018 0.8900 1.490 0.8900 1.430 908,659 +0.54(+60.67%)
Sep 21, 2018 0.9300 0.9500 0.8900 0.8900 27,600 -0.06(-5.98%)
Sep 20, 2018 0.9260 0.9500 0.9228 0.9466 49,311 +0.03(+3.34%)
Sep 19, 2018 0.9950 0.9950 0.9160 0.9160 89,615 -0.07(-7.01%)
Sep 18, 2018 0.9900 1.010 0.9750 0.9850 23,916 -0.01(-1.01%)
Sep 17, 2018 1.010 1.030 0.9920 0.9950 50,471 -0.01(-0.50%)
Sep 14, 2018 1.040 1.040 1.000 1.000 20,700 -0.03(-2.91%)
Sep 13, 2018 1.030 1.040 1.018 1.030 66,143 +0.00(+0.00%)
Sep 12, 2018 1.040 1.061 1.010 1.030 62,182 -0.01(-1.05%)
Sep 11, 2018 1.015 1.050 1.011 1.041 36,647 +0.02(+2.05%)
Sep 10, 2018 1.020 1.040 1.010 1.020 34,019 +0.00(+0.00%)
Sep 07, 2018 1.050 1.050 1.020 1.020 17,100 -0.02(-1.92%)
Sep 06, 2018 1.030 1.050 1.020 1.040 24,026 +0.02(+1.96%)
Sep 05, 2018 1.010 1.090 1.010 1.020 72,444 -0.03(-2.86%)
Sep 04, 2018 1.080 1.110 1.050 1.050 40,464 -0.04(-3.67%)
Aug 31, 2018 1.090 1.090 1.090 0 -0.05(-4.39%)
Aug 30, 2018 1.090 1.170 1.081 1.140 208,254 +0.04(+3.64%)
Aug 29, 2018 1.090 1.110 1.070 1.100 28,806 +0.00(+0.29%)
Aug 28, 2018 1.110 1.110 1.060 1.097 45,056 -0.01(-1.19%)
Aug 27, 2018 1.130 1.130 1.100 1.110 20,329 +0.01(+0.91%)
Aug 24, 2018 1.130 1.130 1.100 1.100 21,100 -0.04(-3.51%)
Aug 23, 2018 1.130 1.140 1.100 1.140 54,040 +0.02(+1.79%)
Aug 22, 2018 1.060 1.140 1.060 1.120 174,180 +0.06(+5.66%)
Aug 21, 2018 1.060 1.080 1.060 1.060 25,757 +0.01(+0.95%)
Aug 20, 2018 1.030 1.090 1.030 1.050 44,790 +0.01(+0.96%)
Aug 17, 2018 1.080 1.080 1.020 1.040 30,400 -0.04(-3.70%)
Aug 16, 2018 1.030 1.130 1.010 1.080 313,642 +0.07(+7.14%)
Aug 15, 2018 1.000 1.030 0.9900 1.008 86,435 +0.03(+2.86%)
Aug 14, 2018 0.9800 0.9990 0.9201 0.9800 104,733 -0.02(-1.94%)
Aug 13, 2018 1.080 1.090 0.9800 0.9994 117,822 -0.08(-7.46%)
Aug 10, 2018 1.070 1.160 1.070 1.080 127,200 +0.00(+0.00%)
Aug 09, 2018 1.080 1.100 1.060 1.080 17,826 -0.01(-0.92%)
Aug 08, 2018 1.140 1.140 1.060 1.090 39,957 -0.04(-3.54%)
Aug 07, 2018 1.150 1.150 1.070 1.130 120,935 +0.01(+0.68%)
Aug 06, 2018 1.070 1.130 1.060 1.122 482,312 +0.04(+3.93%)
Aug 03, 2018 1.080 1.120 1.070 1.080 93,900 +0.02(+1.89%)
Aug 02, 2018 1.000 1.120 1.000 1.060 172,346 +0.04(+3.75%)
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.