Tenaz Energy Corp (OP: ATUUF )
6.020
+0.050
(+0.84%)
Streaming Delayed Price
Updated: 2:28 PM EDT, Sep 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 19, 2024 | 6.020 | 6.020 | 5.970 | 6.020 | 5,137 | +0.05(+0.84%) |
| Sep 18, 2024 | 5.970 | 5.970 | 5.960 | 5.970 | 1,641 | -0.06(-1.00%) |
| Sep 17, 2024 | 6.030 | 6.030 | 6.030 | 6.030 | 800 | -0.08(-1.31%) |
| Sep 13, 2024 | 6.110 | 1,700 | +0.16(+2.69%) | |||
| Sep 12, 2024 | 5.950 | 5.950 | 5.950 | 5.950 | 1,409 | +0.04(+0.68%) |
| Sep 11, 2024 | 5.830 | 5.921 | 5.803 | 5.910 | 4,449 | +0.17(+3.05%) |
| Sep 10, 2024 | 5.660 | 5.742 | 5.568 | 5.735 | 19,869 | -0.05(-0.95%) |
| Sep 09, 2024 | 5.840 | 5.840 | 5.790 | 5.790 | 4,667 | +0.05(+0.80%) |
| Sep 06, 2024 | 5.920 | 5.920 | 5.500 | 5.744 | 3,865 | -0.23(-3.79%) |
| Sep 05, 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 900 | +0.05(+0.84%) |
| Sep 04, 2024 | 5.980 | 5.980 | 5.910 | 5.920 | 12,880 | -0.02(-0.34%) |
| Sep 03, 2024 | 6.050 | 6.050 | 5.920 | 5.940 | 15,300 | -0.39(-6.16%) |
| Aug 30, 2024 | 6.070 | 6.330 | 6.070 | 6.330 | 7,670 | +0.21(+3.36%) |
| Aug 29, 2024 | 6.124 | 6.124 | 6.090 | 6.124 | 2,300 | +0.00(+0.07%) |
| Aug 28, 2024 | 6.160 | 6.326 | 6.120 | 6.120 | 3,810 | -0.28(-4.38%) |
| Aug 27, 2024 | 6.362 | 6.400 | 6.362 | 6.400 | 1,180 | +0.17(+2.73%) |
| Aug 26, 2024 | 6.230 | 6.230 | 6.230 | 6.230 | 7,123 | -0.11(-1.74%) |
| Aug 23, 2024 | 6.025 | 6.340 | 6.025 | 6.340 | 4,350 | +0.33(+5.56%) |
| Aug 22, 2024 | 5.900 | 6.006 | 5.900 | 6.006 | 3,743 | +0.03(+0.43%) |
| Aug 21, 2024 | 5.910 | 5.992 | 5.910 | 5.980 | 2,750 | +0.08(+1.36%) |
| Aug 20, 2024 | 5.960 | 5.960 | 5.870 | 5.900 | 5,135 | +0.00(+0.00%) |
| Aug 19, 2024 | 5.950 | 5.960 | 5.886 | 5.900 | 8,045 | +0.07(+1.20%) |
| Aug 16, 2024 | 5.900 | 5.900 | 5.830 | 5.830 | 3,175 | -0.18(-3.00%) |
| Aug 15, 2024 | 5.985 | 6.070 | 5.980 | 6.010 | 21,235 | +0.10(+1.69%) |
| Aug 14, 2024 | 5.795 | 6.150 | 5.795 | 5.910 | 4,813 | +0.11(+1.90%) |
| Aug 13, 2024 | 5.720 | 5.800 | 5.641 | 5.800 | 7,498 | +0.07(+1.22%) |
| Aug 12, 2024 | 5.190 | 5.810 | 5.190 | 5.730 | 40,500 | +0.60(+11.69%) |
| Aug 09, 2024 | 5.070 | 5.176 | 5.070 | 5.130 | 10,886 | +0.05(+0.99%) |
| Aug 08, 2024 | 5.180 | 5.180 | 5.080 | 5.080 | 9,525 | +0.04(+0.79%) |
| Aug 07, 2024 | 5.170 | 5.170 | 4.985 | 5.040 | 44,260 | -0.06(-1.18%) |
| Aug 06, 2024 | 4.980 | 5.100 | 4.980 | 5.100 | 15,650 | +0.50(+10.87%) |
| Aug 05, 2024 | 4.610 | 4.614 | 4.600 | 4.600 | 1,220 | -0.49(-9.63%) |
| Aug 02, 2024 | 5.140 | 5.300 | 5.004 | 5.090 | 6,803 | -0.27(-5.04%) |
| Aug 01, 2024 | 5.100 | 5.360 | 5.053 | 5.360 | 9,170 | +0.11(+2.10%) |
| Jul 31, 2024 | 4.900 | 5.330 | 4.900 | 5.250 | 39,360 | +0.38(+7.80%) |
| Jul 30, 2024 | 4.792 | 4.890 | 4.770 | 4.870 | 17,679 | +0.01(+0.21%) |
| Jul 29, 2024 | 4.680 | 4.860 | 4.660 | 4.860 | 22,735 | +0.18(+3.85%) |
| Jul 26, 2024 | 4.820 | 4.837 | 4.640 | 4.680 | 26,678 | -0.16(-3.31%) |
| Jul 25, 2024 | 4.920 | 4.920 | 4.819 | 4.840 | 47,000 | -0.21(-4.16%) |
| Jul 24, 2024 | 4.890 | 5.050 | 4.820 | 5.050 | 7,000 | +0.35(+7.45%) |
| Jul 23, 2024 | 5.380 | 5.380 | 4.700 | 4.700 | 39,102 | -0.42(-8.20%) |
| Jul 22, 2024 | 5.000 | 5.150 | 4.930 | 5.120 | 37,822 | +0.78(+17.97%) |
| Jul 19, 2024 | 4.585 | 4.609 | 4.220 | 4.340 | 32,655 | +0.27(+6.63%) |
| Jul 18, 2024 | 3.000 | 4.260 | 3.000 | 4.070 | 112,064 | +1.37(+50.74%) |
| Jul 15, 2024 | 2.700 | 0 | +0.03(+1.12%) | |||
| Jul 12, 2024 | 2.700 | 2.700 | 2.670 | 2.670 | 400 | -0.01(-0.37%) |
| Jul 11, 2024 | 2.690 | 2.690 | 2.680 | 2.680 | 400 | -0.07(-2.47%) |
| Jul 05, 2024 | 2.748 | 0 | +0.04(+1.40%) | |||
| Jul 03, 2024 | 2.710 | 2.710 | 2.710 | 2.710 | 2,000 | +0.08(+3.04%) |
| Jun 28, 2024 | 2.630 | 0 | +0.03(+1.15%) | |||
| Jun 26, 2024 | 2.600 | 0 | +0.00(+0.00%) | |||
| Jun 25, 2024 | 2.590 | 2.600 | 2.590 | 2.600 | 15,700 | +0.03(+1.17%) |
| Jun 17, 2024 | 2.570 | 0 | -0.08(-3.02%) | |||
| Jun 10, 2024 | 2.650 | 0 | +0.00(+0.00%) | |||
| Jun 07, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 200 | +0.00(+0.00%) |
| Jun 03, 2024 | 2.650 | 0 | -0.03(-1.12%) | |||
| May 31, 2024 | 2.715 | 2.715 | 2.680 | 2.680 | 5,100 | -0.11(-3.94%) |
| May 30, 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 200 | -0.01(-0.29%) |
| May 24, 2024 | 2.798 | 0 | +0.04(+1.56%) | |||
| May 23, 2024 | 2.755 | 2.755 | 2.755 | 2.755 | 4,070 | -0.20(-6.61%) |
| May 17, 2024 | 2.950 | 1,350 | +0.09(+3.15%) | |||
| May 13, 2024 | 2.860 | 0 | +0.00(+0.00%) | |||
| May 10, 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 250 | -0.21(-6.84%) |
| May 02, 2024 | 3.070 | 0 | +0.13(+4.42%) | |||
| Apr 22, 2024 | 2.940 | 500 | -0.16(-5.16%) | |||
| Apr 18, 2024 | 3.100 | 0 | +0.15(+5.08%) | |||
| Apr 17, 2024 | 2.960 | 2.960 | 2.950 | 2.950 | 4,200 | +0.07(+2.43%) |
| Apr 10, 2024 | 2.880 | 100 | -0.07(-2.37%) | |||
| Apr 05, 2024 | 2.950 | 323 | +0.02(+0.55%) | |||
| Apr 03, 2024 | 2.934 | 990 | +0.25(+9.48%) | |||
| Mar 28, 2024 | 2.680 | 100 | +0.18(+7.20%) | |||
| Mar 25, 2024 | 2.500 | 0 | -0.07(-2.72%) | |||
| Mar 20, 2024 | 2.570 | 0 | -0.03(-1.15%) | |||
| Mar 18, 2024 | 2.600 | 1,200 | -0.10(-3.84%) | |||
| Mar 07, 2024 | 2.704 | 0 | -0.05(-1.68%) | |||
| Mar 06, 2024 | 2.750 | 2.750 | 2.748 | 2.750 | 13,300 | +0.01(+0.46%) |
| Mar 05, 2024 | 2.750 | 2.750 | 2.730 | 2.737 | 3,900 | -0.29(-9.65%) |
| Mar 04, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 1,900 | +0.11(+3.77%) |
| Mar 01, 2024 | 2.968 | 2.968 | 2.920 | 2.920 | 27,100 | +0.04(+1.21%) |
| Feb 29, 2024 | 2.885 | 2.885 | 2.885 | 2.885 | 4,501 | -0.07(-2.20%) |
| Feb 22, 2024 | 2.950 | 0 | +0.36(+13.90%) | |||
| Feb 13, 2024 | 2.590 | 0 | -0.07(-2.63%) | |||
| Feb 08, 2024 | 2.660 | 0 | -0.01(-0.37%) | |||
| Feb 05, 2024 | 2.670 | 0 | +0.01(+0.38%) | |||
| Feb 01, 2024 | 2.660 | 500 | +0.05(+1.92%) | |||
| Jan 26, 2024 | 2.610 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 2.610 | 0 | +0.01(+0.38%) | |||
| Jan 22, 2024 | 2.720 | 2.740 | 2.600 | 2.600 | 45,500 | -0.05(-1.89%) |
| Jan 19, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 300 | -0.08(-2.93%) |
| Jan 17, 2024 | 2.730 | 250 | -0.17(-5.86%) | |||
| Jan 11, 2024 | 2.900 | 800 | +0.14(+5.07%) | |||
| Jan 10, 2024 | 2.740 | 2.760 | 2.660 | 2.760 | 3,300 | +0.10(+3.76%) |
| Jan 09, 2024 | 2.670 | 2.680 | 2.650 | 2.660 | 10,100 | -0.05(-1.85%) |
| Jan 04, 2024 | 2.710 | 100 | -0.09(-3.21%) | |||
| Jan 03, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 700 | +0.10(+3.70%) |
| Jan 02, 2024 | 2.800 | 2.800 | 2.700 | 2.700 | 30,520 | -0.29(-9.64%) |
| Dec 29, 2023 | 2.978 | 2.988 | 2.978 | 2.988 | 36,600 | -0.05(-1.71%) |
| Dec 28, 2023 | 3.050 | 3.050 | 3.040 | 3.040 | 5,200 | +0.10(+3.40%) |
| Dec 27, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 100 | +0.07(+2.44%) |
| Dec 26, 2023 | 2.870 | 2.870 | 2.870 | 2.870 | 1,000 | +0.00(+0.00%) |
| Dec 22, 2023 | 2.833 | 2.870 | 2.817 | 2.870 | 26,641 | +0.16(+5.86%) |
| Dec 20, 2023 | 2.711 | 1,250 | -0.16(-5.53%) | |||
| Dec 14, 2023 | 2.870 | 100 | +0.07(+2.50%) | |||
| Dec 13, 2023 | 2.800 | 2.800 | 2.800 | 2.800 | 15,021 | -0.40(-12.50%) |
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.
