$1.05 -0.07 (%) Tengasco - NYSE Amex Equities

Aug. 24, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGC historical data

Date Open High Low Close Volume
8/23/20161.151.161.101.1213,548
8/22/20161.151.181.151.1716,695
8/19/20161.161.181.151.1614,575
8/18/20161.151.241.151.1520,980
8/17/20161.181.201.151.1926,688
8/16/20161.171.181.151.184,880
8/15/20161.161.201.151.194,811
8/12/20161.161.281.151.1783,815
8/11/20161.181.331.151.16227,251
8/10/20161.221.221.161.2022,456
8/9/20161.221.221.121.135,225
8/8/20161.261.261.071.2316,450
8/5/20161.281.301.191.2518,248
8/4/20161.201.341.141.2935,283
8/3/20161.081.421.041.24297,392
8/2/20161.141.171.081.139,638
8/1/20161.271.591.061.13231,535
7/29/20160.951.450.911.18482,619
7/28/20160.901.050.871.03160,368
7/27/20160.931.050.860.9065,490
7/26/20160.930.930.930.936,970
7/25/20161.001.000.920.9311,750
7/22/20160.901.090.901.04141,501
7/21/20160.870.900.870.9011,575
7/20/20160.870.910.870.8911,163
7/19/20160.930.950.850.9131,383
7/18/20161.041.050.720.8758,561
7/15/20161.251.281.001.02215,056
7/14/20160.921.520.921.225,989,504
7/13/20160.910.920.910.922,603
7/12/20160.920.930.890.9122,956
7/11/20160.930.950.890.9210,263
7/8/20160.930.930.870.876,759
7/7/20160.880.960.800.894,241
7/6/20160.830.850.800.853,343
7/5/20160.670.860.670.815,655
7/1/20160.750.750.730.731,204
6/30/20160.760.780.740.7516,699
6/29/20160.820.820.770.794,806
6/28/20160.720.860.720.804,807
6/27/20160.800.800.700.727,296
6/24/20160.720.780.720.786,686
6/23/20160.780.810.750.7811,237
6/22/20160.770.770.670.753,562
6/21/20160.850.850.800.801,200
6/20/20160.790.850.770.8411,284
6/17/20160.760.810.680.8122,337
6/16/20160.750.750.670.726,956
6/15/20160.870.870.820.824,672
6/14/20160.860.860.830.831,850
6/13/20160.920.920.860.862,548
6/10/20160.821.010.780.9580,583
6/9/20160.870.870.830.831,285
6/8/20160.780.950.780.8425,022
6/7/20160.650.950.630.7574,374
6/6/20160.730.730.630.6624,411
6/3/20160.690.720.600.6650,896
6/2/20160.780.780.690.697,094
6/1/20160.750.800.720.781,445
5/31/20160.730.800.730.7639,696
5/27/20160.680.730.680.736,956
5/26/20160.760.760.660.7018,568
5/25/20160.920.930.700.7534,735
5/24/20160.950.960.880.9127,487
5/23/20161.001.040.910.9579,526
5/20/20161.011.020.960.9620,801
5/19/20161.001.030.981.034,822
5/18/20161.071.070.890.9522,110
5/17/20161.111.141.071.0730,946
5/16/20161.091.171.071.0964,277
5/13/20161.131.291.061.0695,570
5/12/20161.171.171.151.173,196
5/11/20161.201.211.121.1716,488
5/10/20161.221.221.131.1725,000
5/9/20161.151.271.131.2236,268
5/6/20161.161.201.081.127,928
5/5/20161.301.301.161.1910,414
5/4/20161.291.381.001.2858,740
5/3/20161.291.301.241.25809
5/2/20161.331.381.301.308,598
4/29/20161.381.431.311.3828,042
4/28/20161.411.451.341.3429,083
4/27/20161.331.481.331.4466,138
4/26/20161.501.501.351.4467,595
4/25/20161.441.461.331.4458,138
4/22/20161.431.541.391.4623,947
4/21/20161.371.541.351.4552,628
4/20/20161.331.441.321.4056,015
4/19/20161.341.401.331.3712,856
4/18/20161.381.381.321.3210,061
4/15/20161.321.381.321.3316,014
4/14/20161.411.431.261.3346,516
4/13/20161.391.451.381.456,885
4/12/20161.311.521.251.44111,404
4/11/20161.331.351.261.3315,858
4/8/20161.441.601.371.37140,355
4/7/20161.381.401.251.3796,383
4/6/20161.361.451.261.3376,368
4/5/20161.251.601.161.43212,187
4/4/20161.561.591.241.33106,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center