Tengasco $0.48

up +0.01


24/4/2014 04:15 PM  |  AMEX : TGC  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGC historical data

Date Open High Low Close Volume
4/23/20140.490.520.460.47189,381
4/22/20140.510.520.490.50135,957
4/21/20140.510.520.500.5230,254
4/17/20140.520.520.490.51183,222
4/16/20140.510.520.500.51189,840
4/15/20140.500.510.490.5166,132
4/14/20140.500.520.490.50163,140
4/11/20140.510.520.490.50115,983
4/10/20140.510.520.490.52230,286
4/9/20140.480.510.480.51355,917
4/8/20140.490.490.480.49197,624
4/7/20140.480.500.460.49304,572
4/4/20140.490.500.480.48144,666
4/3/20140.500.500.470.49230,540
4/2/20140.470.480.470.4864,056
4/1/20140.500.510.460.48161,350
3/31/20140.520.530.470.51296,007
3/28/20140.490.500.490.50101,319
3/27/20140.470.500.460.49145,579
3/26/20140.470.500.460.46457,931
3/25/20140.500.510.470.48140,783
3/24/20140.550.570.470.48786,099
3/21/20140.490.540.470.541,010,280
3/20/20140.470.510.450.49360,123
3/19/20140.490.490.460.4666,358
3/18/20140.440.500.440.47301,327
3/17/20140.440.470.440.4485,220
3/14/20140.480.480.440.4582,030
3/13/20140.450.460.440.4677,201
3/12/20140.480.480.440.46112,410
3/11/20140.480.500.440.44401,610
3/10/20140.410.510.410.482,011,240
3/7/20140.420.430.410.4234,559
3/6/20140.430.440.420.4337,734
3/5/20140.410.440.410.4462,155
3/4/20140.440.440.420.4293,341
3/3/20140.420.440.420.42104,811
2/28/20140.430.450.410.4184,330
2/27/20140.450.450.430.4436,127
2/26/20140.450.450.430.45121,466
2/25/20140.450.460.440.45159,853
2/24/20140.440.450.430.44136,689
2/21/20140.430.460.430.4594,837
2/20/20140.430.450.430.4486,299
2/19/20140.450.460.420.4344,266
2/18/20140.450.460.440.44344,572
2/14/20140.460.460.430.4581,700
2/13/20140.430.460.430.46148,945
2/12/20140.430.440.430.43257,457
2/11/20140.410.430.410.4258,228
2/10/20140.440.440.410.42331,001
2/7/20140.440.440.410.4254,538
2/6/20140.390.430.390.4123,600
2/5/20140.410.410.380.41172,422
2/4/20140.410.430.400.40106,698
2/3/20140.420.420.410.41150,611
1/31/20140.410.440.410.43102,209
1/30/20140.430.460.420.4451,705
1/29/20140.430.470.420.46461,806
1/28/20140.450.450.410.43140,626
1/27/20140.470.470.420.43150,682
1/24/20140.450.470.450.4664,711
1/23/20140.480.480.450.48214,301
1/22/20140.440.500.440.46561,636
1/21/20140.460.540.440.44231,516
1/17/20140.470.490.470.48145,790
1/16/20140.500.540.480.48478,749
1/15/20140.400.500.400.49955,756
1/14/20140.370.440.370.44374,507
1/13/20140.390.420.390.41176,079
1/10/20140.400.420.390.39121,865
1/9/20140.390.400.390.4037,271
1/8/20140.400.400.390.3989,251
1/7/20140.400.400.390.39107,561
1/6/20140.410.420.390.39216,239
1/3/20140.410.420.400.4265,520
1/2/20140.380.410.380.4143,020
12/31/20130.390.410.380.39139,602
12/30/20130.390.400.390.39172,594
12/27/20130.390.400.390.40256,610
12/26/20130.400.400.390.40105,475
12/24/20130.390.400.390.4068,028
12/23/20130.380.400.380.40135,154
12/20/20130.400.400.380.39111,180
12/19/20130.380.400.380.38127,410
12/18/20130.390.390.380.38177,512
12/17/20130.390.400.390.3995,470
12/16/20130.390.400.380.3975,461
12/13/20130.410.410.380.3878,401
12/12/20130.390.410.390.39120,659
12/11/20130.400.400.390.39222,201
12/10/20130.410.410.400.4098,287
12/9/20130.410.420.410.41109,405
12/6/20130.430.430.410.41262,573
12/5/20130.450.480.410.4475,142
12/4/20130.450.470.440.45137,273
12/3/20130.430.450.430.4521,427
12/2/20130.430.450.430.4552,145
11/29/20130.430.460.430.445,947
11/27/20130.450.470.440.45127,460
Trading Center