$0.79 -0.01 (%) Tengasco - NYSE Amex Equities

Jun. 29, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGC historical data

Date Open High Low Close Volume
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
4/1/20161.451.601.201.5083,291
3/31/20161.571.601.261.35127,513
3/30/20161.451.601.411.6025,287
3/29/20161.451.501.421.4313,204
3/28/20161.451.481.351.4214,055
3/24/20161.401.540.901.40208,493
3/23/20160.170.190.140.1582,019
3/22/20160.170.190.160.17107,180
3/21/20160.180.210.170.1727,617
3/18/20160.210.210.170.18486,323
3/17/20160.200.230.160.22182,061
3/16/20160.160.200.160.2070,593
3/15/20160.150.170.150.1670,258
3/14/20160.160.160.150.1584,475
3/11/20160.180.200.150.16146,632
3/10/20160.180.180.160.1771,244
3/9/20160.170.190.170.17134,285
3/8/20160.230.230.160.16214,236
3/7/20160.160.240.160.23739,172
3/4/20160.160.180.150.16114,304
3/3/20160.140.170.120.14153,432
3/2/20160.110.130.110.1325,637
3/1/20160.130.130.120.1213,336
2/29/20160.130.140.130.1315,734
2/26/20160.140.140.130.136,567
2/25/20160.120.150.120.1372,674
2/24/20160.130.160.110.1410,063
2/23/20160.150.150.110.1315,866
2/22/20160.150.160.150.1532,106
2/19/20160.140.150.120.1417,337
2/18/20160.130.140.130.1417,083
2/17/20160.140.150.130.1419,277
2/16/20160.150.150.130.1420,841
2/12/20160.130.150.130.1514,220
2/11/20160.140.160.130.15169,641
2/10/20160.140.160.140.1516,370
2/9/20160.160.160.150.1614,599
2/8/20160.140.160.140.152,760
2/5/20160.170.170.150.157,085
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center