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

Tenaz Energy Corp (OP: ATUUF )

2.650 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.2240 0.2240 0.2240 0 +0.00(+0.00%)
Oct 30, 2019 0.2240 0.2240 0.2240 0.2240 1,000 -0.00(-1.15%)
Oct 25, 2019 0.2266 0.2266 0.2266 0 -0.00(-0.61%)
Oct 24, 2019 0.2300 0.2300 0.2240 0.2280 142,500 +0.02(+9.62%)
Oct 22, 2019 0.2080 0.2080 0.2080 0 -0.00(-0.43%)
Oct 21, 2019 0.1995 0.2089 0.1971 0.2089 20,675 +0.01(+5.29%)
Oct 18, 2019 0.1940 0.2000 0.1940 0.1984 77,100 +0.01(+2.80%)
Oct 17, 2019 0.2000 0.2000 0.1930 0.1930 191,000 -0.00(-2.23%)
Oct 16, 2019 0.1970 0.1974 0.1970 0.1974 50,000 +0.00(+0.92%)
Oct 09, 2019 0.1956 0.1956 0.1956 0 -0.03(-13.64%)
Sep 26, 2019 0.2265 0.2265 0.2265 0 -0.01(-2.37%)
Sep 25, 2019 0.2321 0.2321 0.2320 0.2320 6,000 -0.04(-14.49%)
Sep 16, 2019 0.2713 0.2713 0.2713 0 +0.01(+4.35%)
Sep 13, 2019 0.2300 0.2600 0.2300 0.2600 51,400 +0.02(+8.83%)
Sep 12, 2019 0.2480 0.2480 0.2389 0.2389 15,000 -0.01(-3.47%)
Sep 11, 2019 0.2600 0.2600 0.2475 0.2475 25,000 -0.02(-8.33%)
Sep 10, 2019 0.2700 0.2700 0.2700 0.2700 11,000 +0.03(+12.27%)
Sep 04, 2019 0.2405 0.2405 0.2405 0 +0.02(+6.89%)
Sep 03, 2019 0.2250 0.2250 0.2250 0.2250 1,133 -0.01(-5.30%)
Aug 19, 2019 0.2376 0.2376 0.2376 0 -0.01(-3.45%)
Aug 16, 2019 0.2450 0.2461 0.2450 0.2461 20,000 +0.01(+3.19%)
Aug 14, 2019 0.2385 0.2385 0.2385 0 -0.00(-0.67%)
Aug 13, 2019 0.2401 0.2401 0.2401 0.2401 5,000 -0.01(-5.84%)
Aug 12, 2019 0.2550 0.2550 0.2550 0.2550 50,000 +0.00(+0.00%)
Aug 09, 2019 0.2550 0.2550 0.2550 0.2550 50,000 +0.01(+4.08%)
Aug 07, 2019 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Aug 06, 2019 0.2600 0.2600 0.2600 0.2600 5,000 -0.02(-7.37%)
Aug 02, 2019 0.2807 0.2807 0.2807 0 -0.01(-3.41%)
Jul 31, 2019 0.2906 0.2906 0.2906 0 +0.00(+0.17%)
Jul 30, 2019 0.2899 0.2901 0.2899 0.2901 20,000 -0.01(-2.42%)
Jul 24, 2019 0.2973 0.2973 0.2973 0 +0.00(+0.10%)
Jul 23, 2019 0.2970 0.2970 0.2970 0.2970 11,500 +0.01(+3.77%)
Jul 22, 2019 0.2862 0.2862 0.2862 0.2862 400 -0.00(-1.58%)
Jul 19, 2019 0.2910 0.2910 0.2908 0.2908 98,900 -0.00(-1.09%)
Jul 17, 2019 0.2940 0.2940 0.2940 0 -0.01(-4.76%)
Jul 16, 2019 0.3087 0.3087 0.3087 25 +0.00(+0.00%)
Jul 15, 2019 0.3087 0.3087 0.3087 0.3087 1,133 +0.02(+5.72%)
Jul 11, 2019 0.2920 0.2920 0.2920 0 -0.00(-0.95%)
Jul 10, 2019 0.2900 0.2948 0.2900 0.2948 105,000 -0.03(-7.88%)
Jul 08, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.63%)
Jun 25, 2019 0.3180 0.3180 0.3180 0 -0.02(-5.07%)
Jun 24, 2019 0.3200 0.3350 0.3200 0.3350 27,500 +0.01(+2.13%)
Jun 21, 2019 0.3350 0.3350 0.3280 0.3280 95,000 +0.02(+5.81%)
Jun 18, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 14, 2019 0.3000 0.3000 0.3000 0 -0.01(-4.52%)
Jun 13, 2019 0.3142 0.3142 0.3142 0.3142 200 +0.00(+0.54%)
Jun 12, 2019 0.3125 0.3125 0.3125 0.3125 3,000 +0.01(+4.55%)
Jun 07, 2019 0.2989 0.2989 0.2989 0 -0.00(-0.66%)
Jun 05, 2019 0.3009 0.3009 0.3009 0 -0.02(-5.14%)
Jun 04, 2019 0.3200 0.3200 0.3168 0.3172 25,000 -0.00(-0.38%)
May 29, 2019 0.3184 0.3184 0.3184 0 -0.00(-0.50%)
May 28, 2019 0.3200 0.3200 0.3200 0.3200 100,000 +0.00(+0.63%)
May 24, 2019 0.3190 0.3200 0.3180 0.3180 189,500 -0.01(-3.64%)
May 23, 2019 0.3300 0.3300 0.3300 0.3300 9,500 -0.02(-5.17%)
May 22, 2019 0.3500 0.3500 0.3480 0.3480 30,000 +0.01(+2.35%)
May 20, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 16, 2019 0.3450 0.3450 0.3450 0 -0.02(-6.25%)
May 15, 2019 0.3634 0.3700 0.3520 0.3680 21,000 +0.03(+8.24%)
May 14, 2019 0.3400 0.3400 0.3400 0.3400 15,500 +0.00(+0.38%)
May 13, 2019 0.3387 0.3387 0.3387 0.3387 400 -0.02(-5.39%)
May 07, 2019 0.3580 0.3580 0.3580 0 -0.00(-0.56%)
May 03, 2019 0.3600 0.3600 0.3600 0 +0.01(+4.23%)
May 02, 2019 0.3454 0.3454 0.3454 0.3454 125 -0.03(-7.89%)
May 01, 2019 0.3750 0.3750 0.3750 0.3750 5,000 +0.02(+4.17%)
Apr 30, 2019 0.3570 0.3600 0.3570 0.3600 100,060 +0.00(+0.00%)
Apr 29, 2019 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+3.75%)
Apr 26, 2019 0.3470 0.3470 0.3470 0.3470 100 -0.01(-2.25%)
Apr 25, 2019 0.3550 0.3550 0.3550 0.3550 39,000 -0.01(-1.39%)
Apr 24, 2019 0.3600 0.3600 0.3600 0.3600 61,010 +0.00(+0.61%)
Apr 18, 2019 0.3578 0.3578 0.3578 0 -0.00(-0.61%)
Apr 17, 2019 0.3600 0.3600 0.3600 0.3600 59,550 +0.00(+0.00%)
Apr 16, 2019 0.3600 0.3600 0.3600 0.3600 50,500 +0.03(+8.11%)
Apr 11, 2019 0.3330 0.3330 0.3330 0 +0.00(+0.91%)
Apr 09, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Apr 04, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Mar 28, 2019 0.3300 0.3300 0.3300 0 +0.03(+8.30%)
Mar 22, 2019 0.3047 0.3047 0.3047 0 -0.00(-0.10%)
Mar 12, 2019 0.3050 0.3050 0.3050 0 -0.01(-4.36%)
Mar 11, 2019 0.3189 0.3189 0.3189 0.3189 1,000 -0.03(-7.30%)
Mar 06, 2019 0.3440 0.3440 0.3440 0 -0.00(-0.26%)
Mar 05, 2019 0.3500 0.3500 0.3449 0.3449 10,450 +0.00(+1.44%)
Mar 04, 2019 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Mar 01, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.02%)
Feb 28, 2019 0.3572 0.3572 0.3572 0.3572 3,000 +0.01(+2.06%)
Feb 27, 2019 0.3586 0.3586 0.3500 0.3500 10,100 -0.01(-2.78%)
Feb 26, 2019 0.3450 0.3600 0.3450 0.3600 52,000 +0.02(+5.26%)
Feb 25, 2019 0.3300 0.3420 0.3300 0.3420 12,500 -0.02(-4.28%)
Feb 21, 2019 0.3573 0.3573 0.3573 0 +0.01(+2.09%)
Feb 06, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.74%)
Feb 04, 2019 0.3440 0.3440 0.3440 0 -0.02(-4.44%)
Feb 01, 2019 0.3600 0.3600 0.3600 0.3600 3,300 -0.01(-2.96%)
Jan 31, 2019 0.3710 0.3710 0.3710 0.3710 5,010 +0.05(+14.75%)
Jan 30, 2019 0.3200 0.3233 0.3131 0.3233 10,200 -0.01(-1.94%)
Jan 29, 2019 0.3270 0.3297 0.3270 0.3297 15,500 -0.01(-2.34%)
Jan 28, 2019 0.3376 0.3376 0.3376 0.3376 1,000 -0.00(-0.24%)
Jan 17, 2019 0.3384 0.3384 0.3384 0 +0.00(+0.27%)
Jan 11, 2019 0.3375 0.3375 0.3375 0 +0.00(+0.72%)
Jan 10, 2019 0.3351 0.3351 0.3351 0.3351 200 +0.00(+0.03%)
Jan 09, 2019 0.3000 0.3350 0.3000 0.3350 7,100 +0.01(+4.46%)
Jan 04, 2019 0.3207 0.3207 0.3207 0 +0.02(+6.90%)
Jan 02, 2019 0.3000 0.3000 0.3000 0 +0.01(+2.49%)
Dec 31, 2018 0.2980 0.2980 0.2927 0.2927 14,000 +0.00(+0.58%)
Dec 28, 2018 0.2846 0.2910 0.2846 0.2910 43,000 +0.01(+4.68%)
Dec 27, 2018 0.2670 0.2780 0.2670 0.2780 60,000 +0.00(+1.09%)
Dec 24, 2018 0.2750 0.2750 0.2750 0 -0.03(-9.09%)
Dec 18, 2018 0.3025 0.3025 0.3025 0 -0.01(-2.42%)
Dec 17, 2018 0.3100 0.3100 0.3100 0.3100 5,500 -0.02(-6.06%)
Dec 14, 2018 0.3173 0.3300 0.3112 0.3300 51,000 +0.02(+7.63%)
Dec 13, 2018 0.3258 0.3258 0.3066 0.3066 10,125 +0.02(+6.27%)
Dec 10, 2018 0.2885 0.2885 0.2885 0 -0.01(-3.83%)
Nov 30, 2018 0.3000 0.3000 0.3000 0 -0.01(-2.60%)
Nov 14, 2018 0.3080 0.3080 0.3080 0 -0.01(-3.99%)
Nov 12, 2018 0.3208 0.3208 0.3208 0 -0.01(-3.08%)
Nov 09, 2018 0.3361 0.3361 0.3149 0.3310 33,500 +0.00(+0.52%)
Nov 08, 2018 0.3345 0.3410 0.3293 0.3293 55,000 -0.02(-4.83%)
Nov 07, 2018 0.3460 0.3460 0.3460 0.3460 5,000 +0.01(+3.90%)
Nov 06, 2018 0.3160 0.3330 0.3159 0.3330 7,000 +0.01(+3.42%)
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.