TRANS ENERGY $2.55

down -0.45


22/5/2013 03:22 PM  |  OTC : TENG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

TENG historical data

Date Open High Low Close Volume
5/21/2013 3.00 3.00 3.00 3.00 0
5/20/2013 3.00 3.00 3.00 3.00 0
5/17/2013 3.00 3.00 3.00 3.00 31
5/16/2013 3.00 3.00 3.00 3.00 0
5/15/2013 3.00 3.00 3.00 3.00 6
5/14/2013 2.85 2.85 2.85 2.85 0
5/13/2013 2.85 2.85 2.85 2.85 0
5/10/2013 3.00 3.00 2.85 2.85 22
5/9/2013 2.65 2.65 2.65 2.65 0
5/8/2013 2.65 2.65 2.65 2.65 2
5/7/2013 2.65 2.65 2.55 2.55 35
5/6/2013 3.00 3.00 3.00 3.00 0
5/3/2013 3.00 3.00 3.00 3.00 0
5/2/2013 3.00 3.00 3.00 3.00 0
5/1/2013 3.00 3.00 3.00 3.00 0
4/30/2013 2.63 3.00 2.55 3.00 6
4/29/2013 2.90 2.90 2.90 2.90 0
4/26/2013 2.90 2.90 2.90 2.90 0
4/25/2013 2.90 2.90 2.90 2.90 9
4/24/2013 3.10 3.10 3.10 3.10 2
4/23/2013 3.00 3.00 3.00 3.00 11
4/22/2013 3.30 3.30 3.30 3.30 10
4/19/2013 3.30 3.30 3.30 3.30 0
4/18/2013 3.30 3.30 3.30 3.30 0
4/17/2013 3.30 3.30 3.30 3.30 0
4/16/2013 3.30 3.30 3.30 3.30 0
4/15/2013 3.30 3.30 3.30 3.30 0
4/12/2013 3.20 3.30 3.20 3.30 75
4/11/2013 2.90 3.20 2.80 3.20 8
4/10/2013 3.20 3.20 3.20 3.20 0
4/9/2013 3.20 3.20 3.20 3.20 0
4/8/2013 3.20 3.20 3.20 3.20 50
4/5/2013 3.15 3.20 3.00 3.20 18
4/4/2013 3.15 3.15 3.15 3.15 8
4/3/2013 3.15 3.15 2.80 3.15 62
4/2/2013 3.10 3.10 3.10 3.10 39
4/1/2013 3.00 3.00 3.00 3.00 9
3/28/2013 3.09 3.09 3.00 3.00 21
3/27/2013 2.55 2.55 2.55 2.55 5
3/26/2013 3.15 3.15 3.15 3.15 9
3/25/2013 3.10 3.20 3.10 3.20 29
3/22/2013 3.00 3.00 3.00 3.00 26
3/21/2013 3.00 3.05 3.00 3.00 83
3/20/2013 3.00 3.00 3.00 3.00 70
3/19/2013 2.90 3.00 2.55 2.55 118
3/18/2013 2.95 2.95 2.95 2.95 56
3/15/2013 2.94 2.95 2.94 2.95 28
3/14/2013 2.80 2.80 2.80 2.80 12
3/13/2013 2.73 2.73 2.73 2.73 0
3/12/2013 2.73 2.73 2.73 2.73 1
3/11/2013 2.40 2.73 2.40 2.73 8
3/8/2013 2.25 2.25 2.25 2.25 1
3/7/2013 2.40 2.40 2.40 2.40 44
3/6/2013 2.25 2.40 2.25 2.40 8
3/5/2013 2.40 2.40 2.40 2.40 0
3/4/2013 2.40 2.40 2.40 2.40 0
3/1/2013 2.40 2.40 2.40 2.40 0
2/28/2013 2.40 2.40 2.40 2.40 13
2/27/2013 2.40 2.40 2.40 2.40 5
2/26/2013 2.40 2.40 2.40 2.40 2
2/25/2013 2.40 2.40 2.40 2.40 0
2/22/2013 2.45 2.45 2.40 2.40 10
2/21/2013 2.40 2.40 2.40 2.40 5
2/20/2013 2.40 2.40 2.40 2.40 0
2/19/2013 2.40 2.40 2.40 2.40 0
2/15/2013 2.40 2.40 2.40 2.40 20
2/14/2013 2.45 2.45 2.45 2.45 25
2/13/2013 2.50 2.50 2.50 2.50 0
2/12/2013 2.65 2.65 2.25 2.50 142
2/11/2013 2.70 2.70 2.65 2.70 51
2/8/2013 2.70 2.70 2.70 2.70 0
2/7/2013 2.70 2.70 2.70 2.70 150
2/6/2013 2.80 2.80 2.80 2.80 0
2/5/2013 2.80 2.80 2.80 2.80 2
2/4/2013 2.50 2.80 2.50 2.80 48
2/1/2013 2.70 2.70 2.70 2.70 40
1/31/2013 2.65 2.65 2.65 2.65 0
1/30/2013 2.55 2.85 2.50 2.65 17
1/29/2013 2.85 2.85 2.70 2.70 11
1/28/2013 2.76 2.76 2.76 2.76 1
1/25/2013 3.00 3.00 3.00 3.00 1
1/24/2013 3.00 3.00 3.00 3.00 10
1/23/2013 3.00 3.00 3.00 3.00 0
1/22/2013 3.00 3.00 3.00 3.00 40
1/18/2013 3.00 3.00 3.00 3.00 0
1/17/2013 3.00 3.00 3.00 3.00 3
1/16/2013 3.06 3.06 3.00 3.00 10
1/15/2013 3.10 3.10 3.10 3.10 0
1/14/2013 3.00 3.10 3.00 3.10 36
1/11/2013 3.10 3.11 3.00 3.11 24
1/10/2013 3.19 3.19 2.94 3.10 7
1/9/2013 3.00 3.00 3.00 3.00 94
1/8/2013 2.81 3.05 2.81 3.05 30
1/7/2013 3.30 3.30 3.01 3.18 132
1/4/2013 3.05 4.14 3.05 3.30 36
1/3/2013 5.01 5.01 2.80 3.09 16
1/2/2013 2.90 3.10 2.80 3.10 19
12/31/2012 3.00 3.00 2.90 3.00 33
12/28/2012 2.80 2.85 2.79 2.79 28
12/27/2012 2.80 2.84 2.80 2.84 8
Marketplace
Trading Center