Topaz Energy Corp (OP: TPZEF )
19.08
+0.27
(+1.43%)
Streaming Delayed Price
Updated: 12:55 PM EDT, Sep 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2021 | 14.26 | 14.26 | 14.26 | 0 | -0.16(-1.08%) | |
| Oct 27, 2021 | 14.43 | 14.43 | 14.41 | 14.41 | 451 | -0.14(-0.93%) |
| Oct 26, 2021 | 14.31 | 14.55 | 14.55 | 1,660 | -0.45(-3.00%) | |
| Oct 25, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 352 | +0.55(+3.82%) |
| Oct 22, 2021 | 14.42 | 14.45 | 14.42 | 14.45 | 284 | -0.06(-0.42%) |
| Oct 15, 2021 | 14.51 | 14.51 | 14.51 | 0 | +0.31(+2.17%) | |
| Oct 14, 2021 | 14.20 | 14.20 | 14.20 | 14.20 | 1,351 | +0.34(+2.48%) |
| Oct 07, 2021 | 13.86 | 13.86 | 13.86 | 9 | -0.28(-2.00%) | |
| Oct 05, 2021 | 14.14 | 14.14 | 14.14 | 3,069 | +0.15(+1.08%) | |
| Oct 04, 2021 | 14.08 | 14.08 | 13.97 | 13.99 | 4,200 | +0.53(+3.96%) |
| Oct 01, 2021 | 13.50 | 13.50 | 13.38 | 13.46 | 512 | +0.06(+0.42%) |
| Sep 30, 2021 | 13.39 | 13.40 | 13.39 | 13.40 | 1,544 | -0.01(-0.11%) |
| Sep 29, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 200 | +0.11(+0.85%) |
| Sep 24, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.49%) | |
| Sep 23, 2021 | 13.11 | 13.11 | 13.11 | 13.11 | 463 | +0.30(+2.36%) |
| Sep 22, 2021 | 12.91 | 13.00 | 12.80 | 12.80 | 1,800 | +0.06(+0.50%) |
| Sep 14, 2021 | 12.74 | 12.74 | 12.74 | 0 | +0.12(+0.95%) | |
| Sep 09, 2021 | 12.62 | 12.62 | 12.62 | 0 | +0.09(+0.75%) | |
| Sep 08, 2021 | 12.54 | 12.54 | 12.53 | 12.53 | 800 | -0.24(-1.88%) |
| Sep 03, 2021 | 12.77 | 12.77 | 12.77 | 0 | +0.04(+0.31%) | |
| Sep 02, 2021 | 12.81 | 12.82 | 12.73 | 12.73 | 1,700 | +0.14(+1.10%) |
| Sep 01, 2021 | 12.56 | 12.65 | 12.56 | 12.59 | 2,400 | +0.12(+1.00%) |
| Aug 31, 2021 | 12.46 | 12.46 | 12.46 | 12.46 | 1,665 | -0.29(-2.26%) |
| Aug 27, 2021 | 12.75 | 12.75 | 12.75 | 0 | +0.22(+1.76%) | |
| Aug 25, 2021 | 12.53 | 12.53 | 12.53 | 2 | +0.33(+2.74%) | |
| Aug 24, 2021 | 12.17 | 12.20 | 12.17 | 12.20 | 2,000 | -0.08(-0.68%) |
| Aug 23, 2021 | 12.06 | 12.28 | 12.02 | 12.28 | 2,506 | +0.58(+4.96%) |
| Aug 20, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 136 | +0.02(+0.17%) |
| Aug 19, 2021 | 11.68 | 11.68 | 11.68 | 11.68 | 127 | -0.31(-2.62%) |
| Aug 18, 2021 | 12.38 | 12.39 | 11.99 | 11.99 | 2,724 | -0.74(-5.84%) |
| Aug 13, 2021 | 12.74 | 12.74 | 12.74 | 11 | -0.03(-0.25%) | |
| Aug 11, 2021 | 12.77 | 12.77 | 12.77 | 0 | +0.22(+1.75%) | |
| Aug 09, 2021 | 12.55 | 12.55 | 12.55 | 0 | -0.15(-1.18%) | |
| Aug 06, 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 505 | -0.16(-1.28%) |
| Aug 04, 2021 | 12.87 | 12.87 | 12.87 | 9 | +0.03(+0.23%) | |
| Aug 03, 2021 | 12.84 | 12.84 | 12.84 | 12.84 | 601 | +0.54(+4.36%) |
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.
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.
