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 (%)
Jul 31, 2020 0.6315 0.6737 0.6315 0.6589 6,300 +0.02(+2.58%)
Jul 30, 2020 0.6700 0.6725 0.6111 0.6423 29,477 -0.03(-4.09%)
Jul 29, 2020 0.6800 0.6800 0.6353 0.6697 60,357 -0.01(-1.51%)
Jul 28, 2020 0.5500 0.6877 0.5400 0.6800 131,375 +0.01(+1.12%)
Jul 27, 2020 0.7200 0.7200 0.6725 0.6725 108,021 -0.01(-1.12%)
Jul 24, 2020 0.7000 0.7100 0.6300 0.6801 32,000 -0.01(-1.21%)
Jul 23, 2020 0.6195 0.6990 0.5776 0.6884 220,594 +0.10(+16.98%)
Jul 22, 2020 0.5999 0.7000 0.5700 0.5885 398,783 +0.04(+7.00%)
Jul 21, 2020 0.5302 0.6269 0.5302 0.5500 77,591 +0.00(+0.00%)
Jul 20, 2020 0.5500 0.5500 0.5300 0.5500 15,018 -0.00(-0.69%)
Jul 17, 2020 0.5650 0.5959 0.5251 0.5538 31,300 +0.00(+0.33%)
Jul 16, 2020 0.5700 0.5800 0.5520 0.5520 13,290 +0.00(+0.35%)
Jul 15, 2020 0.5300 0.5700 0.5300 0.5501 12,937 +0.00(+0.68%)
Jul 14, 2020 0.5773 0.5773 0.5300 0.5464 11,310 -0.00(-0.11%)
Jul 13, 2020 0.5700 0.5962 0.5470 0.5470 21,285 -0.03(-4.64%)
Jul 10, 2020 0.5591 0.5800 0.5591 0.5736 8,000 +0.03(+6.10%)
Jul 09, 2020 0.5327 0.5700 0.5300 0.5406 18,592 +0.01(+2.00%)
Jul 08, 2020 0.5500 0.5828 0.5300 0.5300 5,283 -0.03(-4.50%)
Jul 07, 2020 0.5450 0.5599 0.5450 0.5550 7,177 +0.02(+3.16%)
Jul 06, 2020 0.5100 0.5380 0.5100 0.5380 6,103 +0.04(+7.60%)
Jul 02, 2020 0.5500 0.5970 0.5000 0.5000 59,800 -0.06(-10.04%)
Jul 01, 2020 0.5500 0.5730 0.5500 0.5558 3,068 +0.00(+0.51%)
Jun 30, 2020 0.5531 0.5600 0.5530 0.5530 61,530 -0.00(-0.59%)
Jun 29, 2020 0.5537 0.5937 0.5530 0.5563 83,933 -0.01(-1.54%)
Jun 26, 2020 0.6010 0.6010 0.5530 0.5650 34,500 -0.04(-6.77%)
Jun 25, 2020 0.5865 0.6200 0.5530 0.6060 21,049 +0.04(+6.32%)
Jun 24, 2020 0.6200 0.6200 0.5530 0.5700 48,084 -0.05(-8.06%)
Jun 23, 2020 0.6400 0.6720 0.6040 0.6200 13,146 -0.02(-3.13%)
Jun 22, 2020 0.6234 0.6400 0.6234 0.6400 19,000 +0.02(+2.71%)
Jun 19, 2020 0.5650 0.6400 0.5650 0.6231 37,800 +0.04(+6.95%)
Jun 18, 2020 0.5530 0.6800 0.5530 0.5826 52,182 +0.03(+5.33%)
Jun 17, 2020 0.5600 0.5660 0.5500 0.5531 23,423 -0.01(-1.95%)
Jun 16, 2020 0.5790 0.5800 0.5500 0.5641 35,559 -0.02(-4.06%)
Jun 15, 2020 0.6040 0.6342 0.5454 0.5880 43,115 +0.00(+0.67%)
Jun 12, 2020 0.5573 0.5940 0.5573 0.5841 7,700 +0.02(+3.00%)
Jun 11, 2020 0.5500 0.6400 0.5350 0.5671 34,440 -0.04(-7.28%)
Jun 10, 2020 0.6900 0.6900 0.5370 0.6116 23,252 -0.00(-0.23%)
Jun 09, 2020 0.6100 0.6699 0.5300 0.6130 35,935 +0.00(+0.07%)
Jun 08, 2020 0.7000 0.7700 0.6087 0.6126 179,049 +0.02(+2.61%)
Jun 05, 2020 0.5660 0.6300 0.5500 0.5970 21,500 +0.03(+4.68%)
Jun 04, 2020 0.5800 0.5800 0.5500 0.5703 19,539 -0.01(-1.52%)
Jun 03, 2020 0.5900 0.6000 0.5632 0.5791 10,548 +0.03(+4.87%)
Jun 02, 2020 0.5535 0.5710 0.5522 0.5522 2,761 +0.00(+0.04%)
Jun 01, 2020 0.5450 0.5540 0.5450 0.5520 13,160 +0.02(+2.79%)
May 29, 2020 0.5544 0.5775 0.5360 0.5370 11,000 -0.02(-3.14%)
May 28, 2020 0.5500 0.5600 0.5400 0.5544 28,586 +0.02(+3.05%)
May 27, 2020 0.5400 0.5400 0.5373 0.5380 5,070 +0.00(+0.37%)
May 26, 2020 0.5360 0.5400 0.5360 0.5360 15,531 +0.02(+3.88%)
May 22, 2020 0.5300 0.5300 0.5060 0.5160 10,100 +0.01(+2.16%)
May 21, 2020 0.5270 0.5300 0.5051 0.5051 6,051 -0.01(-2.66%)
May 20, 2020 0.5380 0.5380 0.5080 0.5189 9,042 +0.01(+2.11%)
May 19, 2020 0.5380 0.5380 0.5043 0.5082 4,940 -0.02(-2.98%)
May 18, 2020 0.4800 0.5380 0.4800 0.5238 54,563 +0.03(+6.90%)
May 15, 2020 0.4900 0.5000 0.4824 0.4900 32,000 -0.02(-2.97%)
May 14, 2020 0.5140 0.5150 0.5000 0.5050 5,602 +0.02(+3.06%)
May 13, 2020 0.5173 0.5473 0.4900 0.4900 51,002 -0.03(-5.28%)
May 12, 2020 0.5120 0.5173 0.5100 0.5173 3,910 +0.03(+5.36%)
May 11, 2020 0.5173 0.5202 0.4910 0.4910 28,466 -0.02(-3.73%)
May 08, 2020 0.5173 0.5173 0.5091 0.5100 24,900 +0.00(+0.00%)
May 07, 2020 0.5080 0.5173 0.5000 0.5100 8,109 +0.00(+0.00%)
May 06, 2020 0.5000 0.5173 0.5000 0.5100 16,143 -0.00(-0.72%)
May 05, 2020 0.5170 0.5173 0.5137 0.5137 1,531 -0.00(-0.70%)
May 04, 2020 0.5000 0.5173 0.5000 0.5173 14,168 -0.00(-0.52%)
May 01, 2020 0.5356 0.5356 0.5100 0.5200 12,400 +0.00(+0.00%)
Apr 30, 2020 0.5200 0.5450 0.5196 0.5200 51,097 -0.01(-1.89%)
Apr 29, 2020 0.5290 0.5448 0.5200 0.5300 18,926 -0.01(-1.49%)
Apr 28, 2020 0.5201 0.5390 0.5201 0.5380 5,292 -0.00(-0.37%)
Apr 27, 2020 0.5600 0.5618 0.5200 0.5400 26,816 +0.02(+3.83%)
Apr 24, 2020 0.5750 0.5922 0.5200 0.5201 158,400 -0.01(-1.87%)
Apr 23, 2020 0.5100 0.5700 0.5000 0.5300 215,862 +0.03(+5.43%)
Apr 22, 2020 0.4949 0.5211 0.4949 0.5027 20,874 +0.01(+2.97%)
Apr 21, 2020 0.4786 0.5130 0.4786 0.4882 12,018 +0.01(+1.14%)
Apr 20, 2020 0.4300 0.5000 0.4300 0.4827 49,627 -0.03(-5.72%)
Apr 17, 2020 0.5647 0.5747 0.5120 0.5120 22,600 -0.03(-6.24%)
Apr 16, 2020 0.5032 0.5488 0.5010 0.5461 9,242 +0.01(+2.15%)
Apr 15, 2020 0.5020 0.5346 0.5010 0.5346 7,411 +0.04(+7.83%)
Apr 14, 2020 0.5129 0.5250 0.4929 0.4958 19,976 -0.05(-8.44%)
Apr 13, 2020 0.5200 0.6300 0.4814 0.5415 147,817 +0.03(+6.16%)
Apr 09, 2020 0.5000 0.5500 0.4600 0.5101 57,300 -0.02(-4.40%)
Apr 08, 2020 0.4902 0.5401 0.4600 0.5336 35,007 +0.04(+8.85%)
Apr 07, 2020 0.5000 0.5300 0.4900 0.4902 54,453 -0.01(-1.76%)
Apr 06, 2020 0.5776 0.5776 0.4600 0.4990 78,043 -0.04(-8.00%)
Apr 03, 2020 0.5075 0.5800 0.4616 0.5424 134,100 +0.09(+19.89%)
Apr 02, 2020 0.4500 0.6900 0.4425 0.4524 153,625 -0.01(-1.22%)
Apr 01, 2020 0.5000 0.5001 0.4310 0.4580 10,745 +0.01(+1.78%)
Mar 31, 2020 0.4700 0.5767 0.3691 0.4500 49,197 -0.03(-5.84%)
Mar 30, 2020 0.4949 0.4949 0.4200 0.4779 2,541 +0.03(+6.20%)
Mar 27, 2020 0.4510 0.4617 0.4500 0.4500 900 +0.01(+2.23%)
Mar 26, 2020 0.4401 0.4680 0.4400 0.4402 9,642 +0.01(+2.21%)
Mar 25, 2020 0.5150 0.5150 0.4212 0.4307 19,734 -0.02(-4.67%)
Mar 24, 2020 0.4500 0.4550 0.4213 0.4518 15,494 +0.01(+2.68%)
Mar 23, 2020 0.4800 0.4825 0.4234 0.4400 9,934 -0.03(-6.48%)
Mar 20, 2020 0.4900 0.5000 0.4500 0.4705 31,000 +0.01(+1.64%)
Mar 19, 2020 0.5000 0.5000 0.4500 0.4629 54,713 -0.06(-10.98%)
Mar 18, 2020 0.4500 0.5200 0.4500 0.5200 1,648 +0.02(+2.97%)
Mar 17, 2020 0.6600 0.6600 0.5050 0.5050 7,696 +0.04(+7.45%)
Mar 16, 2020 0.5300 0.5300 0.4500 0.4700 13,681 -0.04(-7.84%)
Mar 13, 2020 0.5000 0.5282 0.5000 0.5100 3,200 +0.03(+6.52%)
Mar 12, 2020 0.5690 0.5900 0.4500 0.4788 23,429 -0.13(-21.51%)
Mar 11, 2020 0.6000 0.6200 0.5773 0.6100 40,024 +0.02(+3.37%)
Mar 10, 2020 0.5900 0.5958 0.5600 0.5901 26,026 +0.02(+3.60%)
Mar 09, 2020 0.5900 0.6000 0.5413 0.5696 26,916 -0.00(-0.23%)
Mar 06, 2020 0.5900 0.5966 0.5600 0.5709 6,500 -0.06(-8.99%)
Mar 05, 2020 0.6550 0.6550 0.6273 0.6273 3,074 -0.01(-1.98%)
Mar 04, 2020 0.6600 0.6800 0.6400 0.6400 12,566 -0.02(-3.03%)
Mar 03, 2020 0.6430 0.6800 0.6430 0.6600 2,816 +0.00(+0.00%)
Mar 02, 2020 0.6400 0.6700 0.6400 0.6600 6,729 +0.03(+4.76%)
Feb 28, 2020 0.5500 0.6300 0.5500 0.6300 23,500 +0.05(+9.17%)
Feb 27, 2020 0.6300 0.6363 0.5600 0.5771 30,921 -0.05(-8.40%)
Feb 26, 2020 0.6300 0.6668 0.6300 0.6300 2,595 -0.02(-3.12%)
Feb 25, 2020 0.6530 0.6856 0.6399 0.6503 4,139 +0.00(+0.02%)
Feb 24, 2020 0.6500 0.7000 0.6300 0.6502 12,449 +0.02(+3.21%)
Feb 21, 2020 0.6600 0.7000 0.6300 0.6300 17,900 -0.01(-1.56%)
Feb 20, 2020 0.6490 0.6523 0.6400 0.6400 28,894 +0.01(+2.19%)
Feb 19, 2020 0.6458 0.6500 0.6260 0.6263 7,501 +0.01(+1.47%)
Feb 18, 2020 0.6400 0.6480 0.6171 0.6172 27,584 +0.00(+0.67%)
Feb 14, 2020 0.6101 0.6212 0.6100 0.6131 1,300 +0.02(+3.90%)
Feb 13, 2020 0.5650 0.5921 0.5650 0.5901 4,444 +0.03(+4.44%)
Feb 12, 2020 0.6000 0.6173 0.5650 0.5650 5,464 -0.05(-8.13%)
Feb 11, 2020 0.6083 0.6257 0.6000 0.6150 4,227 +0.01(+0.82%)
Feb 10, 2020 0.6300 0.6300 0.6000 0.6100 3,698 -0.01(-1.02%)
Feb 07, 2020 0.6070 0.6267 0.6000 0.6163 4,900 -0.01(-1.06%)
Feb 06, 2020 0.6000 0.6300 0.6000 0.6229 26,094 +0.02(+3.82%)
Feb 05, 2020 0.5848 0.6100 0.5650 0.6000 46,683 +0.02(+4.17%)
Feb 04, 2020 0.5700 0.5848 0.5700 0.5760 20,360 +0.01(+1.05%)
Feb 03, 2020 0.6000 0.6000 0.5700 0.5700 10,671 -0.01(-2.23%)
Jan 31, 2020 0.5850 0.6190 0.5830 0.5830 20,100 -0.01(-1.19%)
Jan 30, 2020 0.5700 0.5900 0.5700 0.5900 1,256 +0.01(+1.72%)
Jan 29, 2020 0.5949 0.5949 0.5800 0.5800 4,162 -0.02(-3.33%)
Jan 28, 2020 0.5800 0.6000 0.5800 0.6000 43,066 +0.04(+6.65%)
Jan 27, 2020 0.5700 0.5900 0.5610 0.5626 16,925 -0.02(-3.00%)
Jan 24, 2020 0.6000 0.6000 0.5800 0.5800 6,300 +0.00(+0.00%)
Jan 23, 2020 0.6000 0.6299 0.5750 0.5800 43,474 -0.00(-0.17%)
Jan 22, 2020 0.5972 0.6000 0.5810 0.5810 31,987 +0.00(+0.17%)
Jan 21, 2020 0.5600 0.6000 0.5600 0.5800 21,068 -0.00(-0.36%)
Jan 17, 2020 0.6000 0.6021 0.5821 0.5821 10,500 -0.01(-0.97%)
Jan 16, 2020 0.6000 0.6100 0.5878 0.5878 9,246 +0.01(+1.63%)
Jan 15, 2020 0.5710 0.5830 0.5700 0.5784 32,002 +0.02(+2.74%)
Jan 14, 2020 0.5700 0.5700 0.5400 0.5630 24,954 +0.05(+10.37%)
Jan 13, 2020 0.5574 0.5574 0.4900 0.5101 40,449 -0.05(-8.50%)
Jan 10, 2020 0.5300 0.6000 0.5300 0.5575 52,000 +0.03(+5.09%)
Jan 09, 2020 0.5300 0.5680 0.5296 0.5305 8,323 +0.02(+4.02%)
Jan 08, 2020 0.5800 0.5900 0.5100 0.5100 24,743 -0.07(-11.93%)
Jan 07, 2020 0.6200 0.6200 0.5500 0.5791 72,523 +0.02(+3.41%)
Jan 06, 2020 0.5700 0.6000 0.5300 0.5600 59,500 +0.02(+3.21%)
Jan 03, 2020 0.5700 0.6400 0.5100 0.5426 228,100 +0.04(+8.52%)
Jan 02, 2020 0.4800 0.5000 0.4700 0.5000 9,246 +0.01(+2.02%)
Dec 31, 2019 0.4700 0.5000 0.4700 0.4901 5,400 +0.02(+4.25%)
Dec 30, 2019 0.4900 0.5000 0.4701 0.4701 52,984 -0.01(-1.07%)
Dec 27, 2019 0.4250 0.4800 0.4200 0.4752 35,400 -0.02(-4.96%)
Dec 26, 2019 0.5100 0.5200 0.5000 0.5000 2,799 +0.00(+0.00%)
Dec 24, 2019 0.4900 0.5000 0.4800 0.5000 8,700 +0.03(+5.71%)
Dec 23, 2019 0.4900 0.5100 0.4700 0.4730 2,971 -0.03(-5.59%)
Dec 20, 2019 0.5050 0.5050 0.4999 0.5010 16,600 +0.00(+0.20%)
Dec 19, 2019 0.4890 0.5100 0.4851 0.5000 2,168 +0.00(+0.00%)
Dec 18, 2019 0.5200 0.5200 0.4900 0.5000 25,925 -0.02(-3.81%)
Dec 17, 2019 0.5000 0.5200 0.4999 0.5198 97,307 +0.03(+6.08%)
Dec 16, 2019 0.4700 0.4900 0.4700 0.4900 9,403 +0.03(+6.52%)
Dec 13, 2019 0.5070 0.5070 0.3910 0.4600 43,200 -0.04(-8.00%)
Dec 12, 2019 0.4700 0.5400 0.4700 0.5000 15,536 -0.00(-0.97%)
Dec 11, 2019 0.4810 0.5600 0.4700 0.5049 202,324 +0.03(+5.89%)
Dec 10, 2019 0.4700 0.5250 0.4700 0.4768 55,904 -0.00(-0.46%)
Dec 09, 2019 0.4800 0.5002 0.4701 0.4790 43,794 -0.02(-4.24%)
Dec 06, 2019 0.5000 0.5217 0.5000 0.5002 42,500 -0.01(-1.92%)
Dec 05, 2019 0.5100 0.5100 0.5000 0.5100 12,998 +0.00(+0.45%)
Dec 04, 2019 0.5170 0.5177 0.4948 0.5077 33,088 -0.01(-2.52%)
Dec 03, 2019 0.5000 0.5229 0.5000 0.5208 11,942 -0.00(-0.33%)
Dec 02, 2019 0.5100 0.5299 0.5025 0.5225 23,818 -0.01(-1.40%)
Nov 29, 2019 0.5299 0.5299 0.5299 0.5299 100 +0.01(+1.88%)
Nov 27, 2019 0.5211 0.5326 0.5134 0.5201 22,200 -0.00(-0.17%)
Nov 26, 2019 0.5100 0.5310 0.5100 0.5210 11,234 -0.01(-2.18%)
Nov 25, 2019 0.5000 0.5613 0.5000 0.5326 11,380 -0.02(-4.04%)
Nov 22, 2019 0.5500 0.5550 0.5450 0.5550 1,400 +0.00(+0.45%)
Nov 21, 2019 0.5719 0.5819 0.5226 0.5525 6,902 +0.03(+6.25%)
Nov 20, 2019 0.5880 0.5880 0.5108 0.5200 27,400 -0.04(-7.14%)
Nov 19, 2019 0.6000 0.6000 0.5380 0.5600 2,085 -0.00(-0.02%)
Nov 18, 2019 0.5324 0.5700 0.5324 0.5601 20,736 +0.03(+5.68%)
Nov 15, 2019 0.5300 0.5301 0.5200 0.5300 17,000 +0.00(+0.61%)
Nov 14, 2019 0.5200 0.5350 0.5175 0.5268 15,659 -0.01(-2.46%)
Nov 13, 2019 0.5700 0.5823 0.5222 0.5401 25,017 -0.04(-7.68%)
Nov 12, 2019 0.5628 0.5850 0.5628 0.5850 3,400 +0.02(+4.45%)
Nov 11, 2019 0.5900 0.5900 0.5566 0.5601 730 -0.01(-1.91%)
Nov 08, 2019 0.5710 0.5996 0.5681 0.5710 10,800 -0.03(-4.82%)
Nov 07, 2019 0.5500 0.5999 0.5500 0.5999 2,384 +0.01(+1.68%)
Nov 06, 2019 0.5800 0.5900 0.5400 0.5900 15,679 +0.00(+0.00%)
Nov 05, 2019 0.5829 0.6000 0.5829 0.5900 2,792 -0.01(-0.86%)
Nov 04, 2019 0.5850 0.6050 0.5732 0.5951 13,770 +0.01(+0.86%)
Nov 01, 2019 0.5769 0.5960 0.5727 0.5900 2,500 +0.01(+1.25%)
Oct 31, 2019 0.5954 0.5954 0.5827 0.5827 2,883 +0.00(+0.47%)
Oct 30, 2019 0.5650 0.5877 0.5650 0.5800 15,757 +0.01(+1.75%)
Oct 29, 2019 0.5900 0.5963 0.5700 0.5700 1,551 -0.01(-1.71%)
Oct 28, 2019 0.6250 0.6250 0.5652 0.5799 14,394 -0.02(-2.62%)
Oct 25, 2019 0.6386 0.6499 0.5568 0.5955 57,600 -0.03(-4.38%)
Oct 24, 2019 0.6098 0.6445 0.6069 0.6228 31,550 +0.01(+2.40%)
Oct 23, 2019 0.6368 0.6368 0.6082 0.6082 4,779 -0.00(-0.31%)
Oct 22, 2019 0.6101 0.6237 0.6100 0.6101 27,335 -0.00(-0.18%)
Oct 21, 2019 0.6000 0.6425 0.6000 0.6112 33,466 +0.03(+5.38%)
Oct 18, 2019 0.5800 0.5829 0.5800 0.5800 8,000 -0.02(-3.33%)
Oct 17, 2019 0.5824 0.6100 0.5824 0.6000 3,109 +0.01(+0.98%)
Oct 16, 2019 0.5700 0.5942 0.5700 0.5942 5,223 +0.02(+4.25%)
Oct 15, 2019 0.5901 0.6136 0.5500 0.5700 27,561 -0.04(-6.68%)
Oct 14, 2019 0.5700 0.6470 0.5700 0.6108 49,619 +0.01(+1.80%)
Oct 11, 2019 0.6400 0.6400 0.5800 0.6000 3,000 -0.00(-0.73%)
Oct 10, 2019 0.6000 0.6200 0.5730 0.6044 16,900 -0.02(-2.52%)
Oct 09, 2019 0.6200 0.6553 0.6200 0.6200 14,074 +0.00(+0.34%)
Oct 08, 2019 0.6200 0.6500 0.5829 0.6179 29,513 +0.04(+6.42%)
Oct 07, 2019 0.5800 0.5900 0.5800 0.5806 3,378 -0.01(-1.59%)
Oct 04, 2019 0.5525 0.5900 0.5525 0.5900 4,500 +0.03(+4.46%)
Oct 03, 2019 0.5932 0.5932 0.5525 0.5648 19,692 -0.01(-1.67%)
Oct 02, 2019 0.5800 0.6100 0.5600 0.5744 26,491 -0.03(-5.70%)
Oct 01, 2019 0.5701 0.6108 0.5701 0.6091 3,930 -0.01(-0.81%)
Sep 30, 2019 0.5959 0.6300 0.5959 0.6141 6,676 +0.00(+0.57%)
Sep 27, 2019 0.6200 0.6200 0.6000 0.6106 21,900 -0.01(-1.52%)
Sep 26, 2019 0.6000 0.6200 0.6000 0.6200 15,551 +0.01(+1.64%)
Sep 25, 2019 0.6200 0.6200 0.6009 0.6100 10,353 -0.02(-3.17%)
Sep 24, 2019 0.6000 0.6526 0.6000 0.6300 5,983 +0.02(+3.04%)
Sep 23, 2019 0.6500 0.6500 0.6000 0.6114 10,533 -0.04(-5.94%)
Sep 20, 2019 0.6100 0.6500 0.5900 0.6500 17,600 +0.02(+3.17%)
Sep 19, 2019 0.6600 0.6600 0.5712 0.6300 116,409 -0.03(-4.55%)
Sep 18, 2019 0.6900 0.7100 0.6500 0.6600 76,613 -0.13(-16.46%)
Sep 17, 2019 0.8100 0.8500 0.5889 0.7900 344,184 -0.08(-9.20%)
Sep 16, 2019 0.7200 0.9100 0.7000 0.8700 838,147 +0.22(+33.85%)
Sep 13, 2019 0.6310 0.7100 0.6310 0.6500 22,700 +0.02(+3.01%)
Sep 12, 2019 0.6400 0.6500 0.6300 0.6310 17,260 -0.02(-3.30%)
Sep 11, 2019 0.7199 0.7199 0.6300 0.6525 24,161 -0.04(-5.74%)
Sep 10, 2019 0.6850 0.7449 0.6750 0.6922 17,012 +0.01(+1.05%)
Sep 09, 2019 0.6405 0.6998 0.6100 0.6850 42,415 +0.08(+12.30%)
Sep 06, 2019 0.6598 0.7397 0.6100 0.6100 46,200 -0.05(-7.13%)
Sep 05, 2019 0.6800 0.6800 0.6501 0.6568 8,395 -0.02(-2.47%)
Sep 04, 2019 0.6834 0.7140 0.6734 0.6734 6,048 -0.01(-0.97%)
Sep 03, 2019 0.6800 0.6800 0.6800 0.6800 444 +0.00(+0.00%)
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%)
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.