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 (%)
Feb 26, 2021 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+8.77%)
Feb 23, 2021 0.1379 0.1379 0.1379 0 -0.02(-13.27%)
Feb 22, 2021 0.1590 0.1590 0.1590 10 +0.00(+0.00%)
Feb 19, 2021 0.1586 0.1590 0.1548 0.1590 51,300 +0.02(+11.97%)
Feb 18, 2021 0.1420 0.1420 0.1420 0.1420 7,000 +0.00(+0.00%)
Feb 17, 2021 0.1420 0.1420 0.1420 0.1420 5,000 -0.00(-3.27%)
Feb 16, 2021 0.1468 0.1468 0.1360 0.1468 10,700 +0.01(+7.94%)
Feb 12, 2021 0.1360 0.1360 0.1360 0.1360 1,000 -0.00(-0.22%)
Feb 04, 2021 0.1363 0.1363 0.1363 0 +0.00(+0.00%)
Feb 02, 2021 0.1363 0.1363 0.1363 0 +0.00(+0.96%)
Feb 01, 2021 0.1350 0.1350 0.1350 0.1350 7,407 +0.00(+0.00%)
Jan 22, 2021 0.1350 0.1350 0.1350 0 +0.02(+13.83%)
Jan 21, 2021 0.1186 0.1186 0.1186 0.1186 2,500 -0.02(-14.31%)
Jan 20, 2021 0.1384 0.1384 0.1384 0.1384 2,500 +0.04(+38.68%)
Jan 07, 2021 0.0998 0.0998 0.0998 0 -0.00(-0.20%)
Jan 06, 2021 0.1000 0.1000 0.1000 0.1000 450 -0.01(-8.84%)
Jan 04, 2021 0.1097 0.1097 0.1097 0 +0.00(+2.33%)
Dec 29, 2020 0.1072 0.1072 0.1072 0 +0.01(+16.27%)
Dec 23, 2020 0.0922 0.0922 0.0922 0 -0.02(-16.18%)
Dec 11, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 10, 2020 0.1113 0.1113 0.1100 0.1100 2,000 +0.01(+5.77%)
Dec 08, 2020 0.1040 0.1040 0.1040 0 -0.00(-1.79%)
Dec 07, 2020 0.1059 0.1059 0.1059 0.1059 2,000 -0.00(-2.31%)
Dec 03, 2020 0.1084 0.1084 0.1084 0 +0.01(+5.96%)
Nov 18, 2020 0.1023 0.1023 0.1023 0 +0.01(+9.41%)
Nov 05, 2020 0.0935 0.0935 0.0935 0 +0.00(+0.00%)
Nov 03, 2020 0.0935 0.0935 0.0935 0 +0.01(+12.52%)
Oct 29, 2020 0.0831 0.0831 0.0831 0 -0.02(-18.93%)
Oct 14, 2020 0.1025 0.1025 0.1025 0 +0.01(+13.89%)
Oct 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+3.69%)
Oct 07, 2020 0.0900 0.1015 0.0868 0.0868 28,520 -0.01(-6.67%)
Sep 30, 2020 0.0930 0.0930 0.0930 0 -0.01(-7.00%)
Sep 17, 2020 0.1000 0.1000 0.1000 0 -0.01(-11.03%)
Sep 15, 2020 0.1124 0.1124 0.1124 0 +0.00(+0.00%)
Sep 11, 2020 0.1124 0.1124 0.1124 0 +0.00(+0.00%)
Sep 10, 2020 0.1124 0.1124 0.1124 100 +0.00(+0.00%)
Aug 25, 2020 0.1124 0.1124 0.1124 0 -0.00(-1.06%)
Aug 21, 2020 0.1136 0.1136 0.1136 0 -0.00(-3.24%)
Aug 19, 2020 0.1174 0.1174 0.1174 0 -0.02(-14.87%)
Aug 14, 2020 0.1379 0.1379 0.1379 0 +0.00(+1.70%)
Aug 12, 2020 0.1356 0.1356 0.1356 0 +0.00(+1.50%)
Aug 11, 2020 0.1336 0.1336 0.1223 0.1336 7,342 -0.00(-1.91%)
Jul 30, 2020 0.1362 0.1362 0.1362 0 +0.02(+21.61%)
Jul 29, 2020 0.1120 0.1120 0.1120 0.1120 5,000 -0.01(-6.67%)
Jul 14, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jul 13, 2020 0.1387 0.1387 0.1269 0.1350 3,000 +0.00(+0.90%)
Jul 09, 2020 0.1338 0.1338 0.1338 0 -0.00(-3.53%)
Jul 07, 2020 0.1387 0.1387 0.1387 0 +0.00(+3.35%)
Jul 06, 2020 0.1342 0.1342 0.1342 0.1342 10,500 +0.01(+7.70%)
Jun 30, 2020 0.1246 0.1246 0.1246 0 -0.01(-7.36%)
Jun 25, 2020 0.1345 0.1345 0.1345 0 +0.02(+19.03%)
Jun 22, 2020 0.1130 0.1130 0.1130 0 -0.03(-18.29%)
Jun 12, 2020 0.1383 0.1383 0.1383 0 -0.01(-4.29%)
Jun 10, 2020 0.1445 0.1445 0.1445 0 -0.00(-1.16%)
Jun 08, 2020 0.1462 0.1462 0.1462 0 +0.03(+21.83%)
Jun 03, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 01, 2020 0.1300 0.1300 0.1300 0 -0.00(-0.54%)
May 29, 2020 0.1307 0.1307 0.1307 0.1307 2,000 -0.01(-8.54%)
May 27, 2020 0.1429 0.1429 0.1429 0 +0.00(+2.07%)
May 19, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 18, 2020 0.1399 0.1400 0.1399 0.1400 2,000 -0.01(-6.67%)
May 08, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 28, 2020 0.1500 0.1500 0.1500 0 +0.02(+13.64%)
Apr 27, 2020 0.1320 0.1320 0.1320 0.1320 17,798 -0.00(-1.20%)
Apr 23, 2020 0.1336 0.1336 0.1336 0 +0.00(+1.29%)
Apr 21, 2020 0.1319 0.1319 0.1319 0.1319 100 +0.00(+0.00%)
Apr 14, 2020 0.1319 0.1319 0.1319 0 -0.01(-5.24%)
Apr 13, 2020 0.1248 0.1392 0.1248 0.1392 12,500 +0.03(+31.32%)
Apr 03, 2020 0.1060 0.1060 0.1060 0 +0.00(+0.95%)
Mar 27, 2020 0.1050 0.1050 0.1050 0 +0.00(+1.84%)
Mar 25, 2020 0.1031 0.1031 0.1031 0 +0.00(+3.10%)
Mar 23, 2020 0.1000 0.1000 0.1000 0 -0.03(-22.72%)
Mar 19, 2020 0.1294 0.1294 0.1294 0 -0.00(-0.46%)
Mar 12, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
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.