Tengasco $0.47

down 0.00


23/7/2014 04:00 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
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
4/25/20140.460.480.460.4728,507
4/24/20140.470.480.460.48156,288
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
3/21/20140.490.540.470.541,010,283
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
3/10/20140.410.510.410.482,011,243
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
Trading Center