Tengasco $0.47

down 0.00


17/9/2014 03:59 PM  |  AMEX : TGC  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGC historical data

Date Open High Low Close Volume
9/17/20140.470.480.460.47225,156
9/16/20140.470.470.460.47101,373
9/15/20140.430.480.430.47190,456
9/12/20140.480.480.430.4376,773
9/11/20140.470.480.440.47110,349
9/10/20140.440.480.430.4639,633
9/9/20140.480.480.460.48161,304
9/8/20140.470.480.430.48175,530
9/5/20140.470.470.470.4782,070
9/4/20140.440.480.430.46179,625
9/3/20140.450.450.420.4525,807
9/2/20140.400.450.400.4380,202
8/29/20140.410.440.410.42110,871
8/28/20140.430.460.410.42329,843
8/27/20140.420.430.420.4330,127
8/26/20140.430.430.410.427,598
8/25/20140.420.440.420.4445,286
8/22/20140.420.430.410.4275,554
8/21/20140.420.440.420.4319,300
8/20/20140.410.440.410.4393,680
8/19/20140.410.440.400.42103,929
8/18/20140.410.450.400.42255,763
8/15/20140.430.430.400.41166,828
8/14/20140.410.440.410.4319,095
8/13/20140.430.440.430.4351,679
8/12/20140.430.460.430.464,719
8/11/20140.450.460.440.4647,122
8/8/20140.410.440.410.4410,276
8/7/20140.430.440.430.436,750
8/6/20140.430.450.420.437,100
8/5/20140.430.430.420.4332,930
8/4/20140.430.430.410.4366,380
8/1/20140.440.460.430.4642,648
7/31/20140.440.450.440.4527,960
7/30/20140.470.470.440.4442,513
7/29/20140.440.450.440.4413,545
7/28/20140.470.470.440.4450,984
7/25/20140.440.460.440.465,066
7/24/20140.460.470.450.4661,667
7/23/20140.470.470.460.4762,860
7/22/20140.480.480.460.4742,552
7/21/20140.470.480.450.4697,083
7/18/20140.450.470.440.47101,992
7/17/20140.450.460.440.45130,961
7/16/20140.430.440.430.4429,660
7/15/20140.450.450.430.4433,285
7/14/20140.440.450.440.4533,749
7/11/20140.440.450.430.4426,600
7/10/20140.440.450.440.4513,729
7/9/20140.450.450.440.44114,244
7/8/20140.450.450.440.4573,958
7/7/20140.450.460.440.4546,410
7/3/20140.440.450.440.44165,800
7/2/20140.450.460.450.4567,688
7/1/20140.440.450.440.4521,488
6/30/20140.450.460.440.44123,238
6/27/20140.480.480.450.4585,314
6/26/20140.480.480.460.4740,828
6/25/20140.490.490.460.4745,668
6/24/20140.500.500.470.47198,038
6/23/20140.480.520.450.50499,636
6/20/20140.460.480.450.4848,149
6/19/20140.450.490.450.46229,241
6/18/20140.480.480.440.4628,578
6/17/20140.480.480.450.45171,740
6/16/20140.470.490.440.48426,556
6/13/20140.450.470.440.47306,520
6/12/20140.430.450.420.44326,211
6/11/20140.420.430.410.4249,919
6/10/20140.430.430.420.4384,251
6/9/20140.420.440.420.4417,230
6/6/20140.420.450.420.4333,684
6/5/20140.440.450.420.4428,289
6/4/20140.430.450.430.4528,476
6/3/20140.440.450.420.44110,184
6/2/20140.440.450.440.44123,310
5/30/20140.420.440.420.4449,028
5/29/20140.440.440.410.4258,184
5/28/20140.430.450.410.42278,995
5/27/20140.440.450.420.44146,883
5/23/20140.470.470.440.45203,524
5/22/20140.450.480.440.45673,185
5/21/20140.440.450.430.44125,818
5/20/20140.450.450.440.4549,755
5/19/20140.440.450.430.4548,700
5/16/20140.440.460.430.4453,724
5/15/20140.430.460.430.4536,237
5/14/20140.460.460.440.4472,144
5/13/20140.460.470.450.4694,056
5/12/20140.470.480.450.46102,087
5/9/20140.490.490.470.4738,445
5/8/20140.500.500.480.4943,785
5/7/20140.490.500.490.4941,980
5/6/20140.500.500.480.5044,012
5/5/20140.500.500.490.4925,790
5/2/20140.460.500.460.50108,191
5/1/20140.490.490.470.4724,622
4/30/20140.440.490.440.47268,355
4/29/20140.460.460.430.43228,094
4/28/20140.470.470.440.46210,881
Trading Center