Tenaz Energy Corp (OP: ATUUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 1.530 | 250 | -0.01(-0.65%) | |||
| Mar 16, 2023 | 1.540 | 0 | -0.06(-3.75%) | |||
| Mar 15, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 2,250 | +0.00(+0.00%) |
| Mar 14, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 2,100 | +0.05(+3.23%) |
| Mar 13, 2023 | 1.520 | 1.560 | 1.335 | 1.550 | 16,714 | -0.21(-11.93%) |
| Mar 10, 2023 | 1.550 | 1.760 | 1.550 | 1.760 | 3,050 | -0.09(-4.64%) |
| Mar 06, 2023 | 1.846 | 0 | -0.02(-1.22%) | |||
| Mar 03, 2023 | 1.868 | 1.868 | 1.868 | 1.868 | 500 | -0.02(-1.15%) |
| Mar 02, 2023 | 1.890 | 1.890 | 1.890 | 1.890 | 2,715 | +0.02(+1.07%) |
| Mar 01, 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 1,945 | +0.02(+1.08%) |
| Feb 27, 2023 | 1.850 | 200 | +0.07(+3.93%) | |||
| Feb 24, 2023 | 1.780 | 1.780 | 1.780 | 1.780 | 660 | +0.00(+0.00%) |
| Feb 23, 2023 | 1.749 | 1.780 | 1.749 | 1.780 | 10,350 | +0.06(+3.24%) |
| Feb 22, 2023 | 1.724 | 1.724 | 1.724 | 1.724 | 300 | +0.01(+0.82%) |
| Feb 21, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 2,300 | -0.04(-2.29%) |
| Feb 17, 2023 | 1.710 | 1.795 | 1.710 | 1.750 | 1,200 | -0.13(-6.91%) |
| Feb 13, 2023 | 1.880 | 0 | +0.08(+4.18%) | |||
| Feb 03, 2023 | 1.804 | 1,000 | +0.54(+43.21%) | |||
| Feb 02, 2023 | 1.200 | 1.260 | 1.200 | 1.260 | 3,266 | -0.25(-16.70%) |
| Feb 01, 2023 | 1.513 | 1.513 | 1.513 | 1.513 | 2,300 | -0.16(-9.43%) |
| Jan 31, 2023 | 1.670 | 1.670 | 1.670 | 1.670 | 5,750 | +0.00(+0.00%) |
| Jan 30, 2023 | 1.670 | 1.670 | 1.670 | 1.670 | 8,000 | +0.02(+1.08%) |
| Jan 27, 2023 | 1.652 | 1.652 | 1.652 | 1.652 | 4,200 | -0.12(-6.66%) |
| Jan 25, 2023 | 1.770 | 7,400 | +0.00(+0.00%) | |||
| Jan 24, 2023 | 1.770 | 1.770 | 1.760 | 1.770 | 9,370 | -0.04(-2.21%) |
| Jan 23, 2023 | 1.810 | 1.810 | 1.810 | 1.810 | 10,400 | +0.03(+1.71%) |
| Jan 20, 2023 | 1.800 | 1.804 | 1.780 | 1.780 | 49,400 | -0.01(-0.59%) |
| Jan 19, 2023 | 1.710 | 1.810 | 1.710 | 1.790 | 22,100 | +0.08(+4.80%) |
| Jan 18, 2023 | 1.715 | 1.716 | 1.708 | 1.708 | 5,806 | -0.05(-2.95%) |
| Jan 17, 2023 | 1.746 | 1.760 | 1.700 | 1.760 | 4,300 | +0.11(+6.88%) |
| Jan 11, 2023 | 1.647 | 0 | +0.22(+15.15%) | |||
| Jan 09, 2023 | 1.430 | 4,300 | -0.32(-18.29%) |
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.
