Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triangle Petroleum Corp (OP: TPLM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0450 0.0489 0.0421 0.0458 119,040 +0.00(+1.78%)
Apr 27, 2018 0.0450 0.0495 0.0415 0.0450 617,591 +0.00(+7.14%)
Apr 26, 2018 0.0495 0.0495 0.0361 0.0420 139,385 +0.01(+15.07%)
Apr 25, 2018 0.0320 0.0495 0.0320 0.0365 251,535 +0.00(+1.67%)
Apr 24, 2018 0.0420 0.0420 0.0303 0.0359 351,122 +0.00(+3.31%)
Apr 23, 2018 0.0390 0.0390 0.0300 0.0348 342,228 -0.00(-6.59%)
Apr 20, 2018 0.0350 0.0373 0.0350 0.0372 661,918 +0.00(+3.33%)
Apr 19, 2018 0.0270 0.0360 0.0270 0.0360 1,216,014 +0.01(+30.25%)
Apr 18, 2018 0.0278 0.0280 0.0270 0.0276 27,905 +0.00(+2.37%)
Apr 17, 2018 0.0282 0.0300 0.0268 0.0270 299,963 +0.00(+0.00%)
Apr 16, 2018 0.0275 0.0285 0.0247 0.0270 118,930 +0.00(+9.31%)
Apr 13, 2018 0.0247 0.0250 0.0247 0.0247 27,219 -0.00(-5.00%)
Apr 12, 2018 0.0251 0.0263 0.0251 0.0260 302,228 +0.00(+3.17%)
Apr 11, 2018 0.0246 0.0252 0.0246 0.0252 352,801 +0.00(+2.44%)
Apr 10, 2018 0.0246 0.0265 0.0246 0.0246 51,545 +0.00(+0.00%)
Apr 09, 2018 0.0248 0.0262 0.0246 0.0246 460,369 -0.00(-5.02%)
Apr 06, 2018 0.0280 0.0280 0.0247 0.0259 200,227 -0.00(-6.83%)
Apr 05, 2018 0.0250 0.0289 0.0245 0.0278 190,092 +0.00(+11.20%)
Apr 04, 2018 0.0270 0.0270 0.0250 0.0250 25,995 +0.00(+1.63%)
Apr 03, 2018 0.0248 0.0287 0.0245 0.0246 113,157 -0.00(-0.81%)
Apr 02, 2018 0.0280 0.0290 0.0245 0.0248 157,557 -0.00(-11.43%)
Mar 29, 2018 0.0280 0.0280 0.0280 0 -0.00(-3.11%)
Mar 28, 2018 0.0288 0.0289 0.0270 0.0289 38,990 +0.00(+0.00%)
Mar 27, 2018 0.0270 0.0299 0.0270 0.0289 42,490 +0.00(+6.64%)
Mar 26, 2018 0.0270 0.0318 0.0270 0.0271 66,553 -0.00(-15.05%)
Mar 23, 2018 0.0267 0.0319 0.0267 0.0319 168,600 +0.00(+17.50%)
Mar 22, 2018 0.0267 0.0316 0.0267 0.0272 56,858 +0.00(+1.31%)
Mar 21, 2018 0.0263 0.0305 0.0263 0.0268 192,687 -0.00(-5.96%)
Mar 20, 2018 0.0267 0.0285 0.0267 0.0285 13,922 +0.00(+5.56%)
Mar 19, 2018 0.0270 0.0285 0.0268 0.0270 69,320 +0.00(+0.00%)
Mar 16, 2018 0.0267 0.0310 0.0267 0.0270 17,195 -0.00(-4.26%)
Mar 15, 2018 0.0267 0.0282 0.0267 0.0282 53,682 +0.00(+5.22%)
Mar 14, 2018 0.0263 0.0292 0.0263 0.0268 310,858 +0.00(+2.29%)
Mar 13, 2018 0.0261 0.0300 0.0261 0.0262 21,590 +0.00(+1.95%)
Mar 12, 2018 0.0300 0.0320 0.0254 0.0257 162,136 -0.00(-14.33%)
Mar 09, 2018 0.0286 0.0300 0.0250 0.0300 315,567 +0.00(+12.78%)
Mar 08, 2018 0.0240 0.0286 0.0240 0.0266 280,800 +0.00(+10.37%)
Mar 07, 2018 0.0240 0.0286 0.0240 0.0241 146,362 +0.00(+0.42%)
Mar 06, 2018 0.0270 0.0270 0.0240 0.0240 286,658 -0.00(-11.11%)
Mar 05, 2018 0.0320 0.0320 0.0265 0.0270 50,786 +0.00(+0.00%)
Mar 02, 2018 0.0266 0.0270 0.0265 0.0270 197,991 +0.00(+3.85%)
Mar 01, 2018 0.0279 0.0279 0.0256 0.0260 86,617 -0.00(-6.81%)
Feb 28, 2018 0.0264 0.0279 0.0260 0.0279 230,589 +0.00(+3.72%)
Feb 27, 2018 0.0295 0.0310 0.0260 0.0269 433,280 -0.00(-9.12%)
Feb 26, 2018 0.0300 0.0321 0.0296 0.0296 138,686 -0.00(-12.94%)
Feb 23, 2018 0.0320 0.0348 0.0300 0.0340 166,004 +0.00(+6.25%)
Feb 22, 2018 0.0321 0.0345 0.0292 0.0320 308,268 -0.00(-0.31%)
Feb 21, 2018 0.0321 0.0348 0.0321 0.0321 36,989 +0.00(+0.00%)
Feb 20, 2018 0.0292 0.0372 0.0292 0.0321 136,574 +0.00(+2.56%)
Feb 16, 2018 0.0313 0.0313 0.0313 0 -0.00(-2.19%)
Feb 15, 2018 0.0300 0.0330 0.0300 0.0320 128,700 -0.00(-1.69%)
Feb 14, 2018 0.0295 0.0366 0.0295 0.0326 254,177 +0.00(+11.86%)
Feb 13, 2018 0.0290 0.0299 0.0282 0.0291 250,401 -0.00(-2.51%)
Feb 12, 2018 0.0380 0.0380 0.0297 0.0299 124,527 -0.00(-11.82%)
Feb 09, 2018 0.0302 0.0338 0.0297 0.0338 201,997 +0.00(+12.09%)
Feb 08, 2018 0.0308 0.0308 0.0302 0.0302 133,713 -0.00(-2.27%)
Feb 07, 2018 0.0309 0.0340 0.0309 0.0309 218,158 -0.01(-16.49%)
Feb 06, 2018 0.0377 0.0300 0.0370 625,285 +0.00(+7.25%)
Feb 05, 2018 0.0320 0.0365 0.0320 0.0345 93,627 +0.00(+1.47%)
Feb 02, 2018 0.0372 0.0372 0.0320 0.0340 370,054 -0.00(-8.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.