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 (%)
Aug 30, 2019 0.6500 0.6900 0.6500 0.6800 1,300 -0.01(-1.45%)
Aug 29, 2019 0.6900 0.6900 0.6900 0.6900 168 +0.00(+0.00%)
Aug 28, 2019 0.6900 0.6900 0.6900 0.6900 78 +0.00(+0.00%)
Aug 27, 2019 0.7000 0.7000 0.6900 0.6900 3,276 +0.00(+0.00%)
Aug 26, 2019 0.6813 0.7350 0.6813 0.6900 4,313 -0.01(-1.29%)
Aug 23, 2019 0.6853 0.7200 0.6853 0.6990 1,400 -0.02(-2.93%)
Aug 22, 2019 0.6905 0.7350 0.6905 0.7201 7,732 +0.00(+0.04%)
Aug 21, 2019 0.7000 0.7200 0.7000 0.7198 5,620 +0.01(+1.39%)
Aug 20, 2019 0.6700 0.7099 0.6700 0.7099 539 +0.00(+0.00%)
Aug 19, 2019 0.8000 0.8000 0.7000 0.7099 5,308 +0.01(+1.41%)
Aug 16, 2019 0.7000 0.7000 0.6500 0.7000 8,100 +0.05(+7.69%)
Aug 15, 2019 0.7070 0.7070 0.6500 0.6500 38,652 -0.05(-6.72%)
Aug 14, 2019 0.6959 0.7035 0.6959 0.6968 2,099 +0.04(+5.58%)
Aug 13, 2019 0.7100 0.7200 0.6500 0.6600 4,773 -0.06(-8.28%)
Aug 12, 2019 0.7200 0.7490 0.7173 0.7196 20,231 +0.03(+3.61%)
Aug 09, 2019 0.6700 0.6945 0.6579 0.6945 600 +0.04(+5.55%)
Aug 08, 2019 0.7100 0.7100 0.6580 0.6580 22,954 -0.03(-4.64%)
Aug 07, 2019 0.6500 0.7100 0.6500 0.6900 4,999 +0.00(+0.00%)
Aug 06, 2019 0.6800 0.6900 0.6700 0.6900 12,710 -0.03(-4.17%)
Aug 05, 2019 0.6600 0.7500 0.6302 0.7200 34,210 +0.07(+11.54%)
Aug 02, 2019 0.7470 0.7470 0.6400 0.6455 6,800 -0.09(-12.77%)
Aug 01, 2019 0.7400 0.7700 0.7035 0.7400 25,244 -0.00(-0.27%)
Jul 31, 2019 0.7942 0.7942 0.7418 0.7420 7,110 -0.03(-3.77%)
Jul 30, 2019 0.7900 0.8000 0.7500 0.7711 42,231 +0.00(+0.61%)
Jul 29, 2019 0.7770 0.8100 0.7300 0.7664 10,686 +0.03(+3.57%)
Jul 26, 2019 0.7082 0.7500 0.7082 0.7400 5,200 +0.03(+4.51%)
Jul 25, 2019 0.7467 0.7600 0.7081 0.7081 12,508 -0.00(-0.13%)
Jul 24, 2019 0.7544 0.7700 0.6900 0.7090 56,690 -0.01(-1.39%)
Jul 23, 2019 0.6143 0.7480 0.5901 0.7190 41,835 +0.08(+12.34%)
Jul 22, 2019 0.6700 0.6700 0.6000 0.6400 54,017 -0.02(-2.29%)
Jul 19, 2019 0.6071 0.6700 0.6000 0.6550 40,000 -0.01(-1.49%)
Jul 18, 2019 0.7000 0.7000 0.6000 0.6649 19,698 -0.07(-8.92%)
Jul 17, 2019 0.6000 0.7589 0.5500 0.7300 334,081 +0.09(+14.24%)
Jul 16, 2019 0.8601 0.8618 0.6390 0.6390 70,891 -0.22(-25.26%)
Jul 15, 2019 0.8500 0.8600 0.8500 0.8550 11,953 +0.01(+0.59%)
Jul 12, 2019 0.8600 1.000 0.8402 0.8500 174,700 -0.03(-3.87%)
Jul 11, 2019 0.8900 0.8900 0.8800 0.8842 9,586 +0.01(+0.68%)
Jul 10, 2019 0.8782 0.8782 0.8782 0.8782 333 +0.00(+0.00%)
Jul 09, 2019 0.8623 0.8782 0.8566 0.8782 4,400 +0.02(+2.79%)
Jul 08, 2019 0.8475 0.8544 0.8475 0.8544 436 -0.01(-0.65%)
Jul 05, 2019 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Jul 03, 2019 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Jul 02, 2019 0.8700 0.8700 0.8600 0.8600 297 -0.01(-1.15%)
Jul 01, 2019 0.8800 0.8818 0.8500 0.8700 15,599 +0.04(+4.19%)
Jun 28, 2019 0.8500 0.8600 0.8350 0.8350 8,100 -0.03(-2.91%)
Jun 27, 2019 0.8800 0.8800 0.8600 0.8600 5,398 -0.01(-0.65%)
Jun 26, 2019 0.8700 0.8800 0.8656 0.8656 2,239 +0.06(+6.86%)
Jun 25, 2019 0.8000 0.8105 0.8000 0.8100 2,810 +0.01(+1.00%)
Jun 24, 2019 0.8900 0.9000 0.8020 0.8020 3,528 -0.09(-9.89%)
Jun 21, 2019 0.8730 0.8900 0.8730 0.8900 1,200 -0.01(-1.10%)
Jun 20, 2019 0.8200 0.9000 0.8200 0.8999 14,263 +0.07(+8.42%)
Jun 19, 2019 0.8500 0.8500 0.8100 0.8300 3,604 -0.01(-1.19%)
Jun 18, 2019 0.8500 0.8500 0.8400 0.8400 4,491 -0.01(-1.18%)
Jun 17, 2019 0.8500 0.8524 0.8500 0.8500 3,446 -0.01(-1.16%)
Jun 14, 2019 0.8300 0.8601 0.8000 0.8600 25,000 -0.02(-2.27%)
Jun 13, 2019 0.8800 0.8800 0.8800 0.8800 26 +0.00(+0.00%)
Jun 12, 2019 0.8800 0.8800 0.8800 0.8800 2,223 +0.00(+0.02%)
Jun 11, 2019 0.9000 0.9000 0.8798 0.8798 4,472 -0.02(-2.21%)
Jun 10, 2019 0.8543 0.8997 0.8543 0.8997 3,462 -0.01(-1.33%)
Jun 07, 2019 0.9100 0.9118 0.9100 0.9118 900 +0.03(+3.09%)
Jun 06, 2019 0.9281 0.9281 0.8845 0.8845 8,367 -0.01(-0.62%)
Jun 05, 2019 0.9100 0.9196 0.8900 0.8900 6,950 -0.06(-6.32%)
Jun 04, 2019 0.9120 0.9500 0.9120 0.9500 344 +0.02(+1.96%)
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.