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

Tenaz Energy Corp (OP: ATUUF )

2.680 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Apr 21, 2022 1.802 0 -0.10(-5.13%)
Apr 19, 2022 1.900 0 -0.05(-2.56%)
Apr 14, 2022 1.950 0 -0.02(-1.01%)
Mar 28, 2022 1.970 0 +0.01(+0.34%)
Mar 22, 2022 1.963 0 -0.08(-3.76%)
Mar 17, 2022 2.040 0 +0.19(+10.27%)
Mar 15, 2022 1.850 0 -0.19(-9.30%)
Mar 07, 2022 2.040 0 +0.04(+2.16%)
Mar 04, 2022 1.996 1.997 1.996 1.997 500 +0.08(+4.39%)
Feb 11, 2022 1.913 0 +0.90(+89.37%)
Feb 01, 2022 1.010 0 -0.95(-48.44%)
Jan 31, 2022 1.959 1.959 1.959 1.959 500 +0.06(+3.09%)
Jan 28, 2022 1.900 1.900 1.900 1.900 750 -0.02(-1.26%)
Jan 24, 2022 1.924 0 +1.69(+709.51%)
Dec 22, 2021 0.2377 0 +0.05(+25.11%)
Dec 06, 2021 0.1900 0.1900 0.1900 0 -0.00(-0.47%)
Dec 02, 2021 0.1909 0.1909 0.1909 0 -0.01(-4.55%)
Dec 01, 2021 0.2000 0.2000 0.2000 0.2000 9,000 -0.01(-5.39%)
Nov 29, 2021 0.2114 0.2114 0.2114 0 -0.01(-3.56%)
Nov 22, 2021 0.2192 0.2192 0.2192 0 -0.02(-6.80%)
Nov 19, 2021 0.2352 0.2352 0.2352 0.2352 100 +0.02(+9.55%)
Nov 15, 2021 0.2147 0.2147 0.2147 0 -0.04(-17.33%)
Nov 02, 2021 0.2597 0.2597 0.2597 0 -0.00(-1.40%)
Nov 01, 2021 0.2634 0.2634 0.2634 0.2634 4,530 -0.01(-2.44%)
Oct 28, 2021 0.2700 0.2700 0.2700 0 -0.01(-2.95%)
Oct 27, 2021 0.2782 0.2782 0.2782 0.2782 1,000 -0.01(-2.39%)
Oct 26, 2021 0.2850 0.2850 0.2850 0.2850 20,000 +0.01(+2.70%)
Oct 25, 2021 0.3016 0.3016 0.2775 0.2775 5,655 -0.02(-7.50%)
Oct 22, 2021 0.3000 0.3000 0.3000 0.3000 1,000 -0.00(-0.53%)
Oct 21, 2021 0.3016 0.3016 0.3016 0.3016 100 +0.01(+1.89%)
Oct 18, 2021 0.2960 0.2960 0.2960 0 +0.01(+5.11%)
Oct 15, 2021 0.2816 0.2816 0.2816 0.2816 200 -0.00(-0.28%)
Oct 14, 2021 0.2824 0.2824 0.2758 0.2824 1,700 -0.02(-5.87%)
Oct 13, 2021 0.2529 0.3000 0.2500 0.3000 54,324 +0.06(+22.80%)
Oct 12, 2021 0.2443 0.2443 0.2443 0.2443 2,000 -0.00(-0.49%)
Oct 08, 2021 0.2455 0.2455 0.2455 0 +0.00(+1.15%)
Oct 04, 2021 0.2427 0.2427 0.2427 0 +0.00(+0.00%)
Oct 01, 2021 0.2700 0.2700 0.2420 0.2427 9,500 +0.00(+1.13%)
Sep 30, 2021 0.2370 0.2400 0.2370 0.2400 15,000 -0.00(-0.41%)
Sep 29, 2021 0.2410 0.2450 0.2410 0.2410 20,000 +0.00(+1.69%)
Sep 28, 2021 0.2370 0.2370 0.2200 0.2370 5,500 +0.03(+12.86%)
Sep 23, 2021 0.2100 0.2100 0.2100 0 -0.00(-0.10%)
Sep 20, 2021 0.2102 0.2102 0.2102 0 +0.03(+16.78%)
Sep 13, 2021 0.1800 0.1800 0.1800 0 -0.01(-7.36%)
Sep 10, 2021 0.1943 0.1943 0.1943 0.1943 500 -0.03(-13.64%)
Sep 03, 2021 0.2250 0.2250 0.2250 0 +0.05(+31.89%)
Sep 02, 2021 0.1706 0.1766 0.1706 0.1706 10,342 +0.01(+6.49%)
Sep 01, 2021 0.1602 0.1602 0.1602 0.1602 40,000 -0.00(-0.06%)
Aug 26, 2021 0.1603 0.1603 0.1603 0 +0.04(+33.03%)
Aug 25, 2021 0.1300 0.1300 0.1205 0.1205 100,000 -0.02(-15.56%)
Aug 24, 2021 0.1427 0.1459 0.1427 0.1427 22,000 +0.02(+20.22%)
Aug 20, 2021 0.1187 0.1187 0.1187 0 +0.01(+10.42%)
Aug 19, 2021 0.1267 0.1267 0.1074 0.1075 3,103,500 -0.04(-25.86%)
Aug 17, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 13, 2021 0.1450 0.1450 0.1450 0 -0.03(-15.60%)
Aug 10, 2021 0.1718 0.1718 0.1718 0 +0.01(+6.05%)
Aug 09, 2021 0.1620 0.1620 0.1620 0.1620 15,000 -0.00(-0.06%)
Aug 06, 2021 0.1621 0.1621 0.1621 0.1621 13,000 -0.00(-1.22%)
Aug 04, 2021 0.1641 0.1641 0.1641 0 -0.01(-5.74%)
Jul 22, 2021 0.1741 0.1741 0.1741 0 -0.01(-4.08%)
Jul 14, 2021 0.1815 0.1815 0.1815 0 +0.01(+3.01%)
Jul 13, 2021 0.1862 0.1862 0.1762 0.1762 21,200 -0.02(-9.59%)
Jul 07, 2021 0.1949 0.1949 0.1949 50 +0.01(+4.34%)
Jul 06, 2021 0.1868 0.1868 0.1868 0.1868 5,200 +0.01(+3.95%)
Jul 02, 2021 0.1797 0.1797 0.1797 0.1797 5,000 +0.00(+1.13%)
Jun 30, 2021 0.1777 0.1777 0.1777 0 +0.01(+4.59%)
Jun 29, 2021 0.1734 0.1734 0.1699 0.1699 400 +0.00(+0.71%)
Jun 28, 2021 0.1734 0.1739 0.1687 0.1687 33,700 -0.00(-0.76%)
Jun 25, 2021 0.1716 0.1716 0.1700 0.1700 10,200 +0.01(+5.20%)
Jun 16, 2021 0.1616 0.1616 0.1616 0 -0.01(-5.33%)
Jun 15, 2021 0.1707 0.1707 0.1707 0.1707 100 +0.01(+3.45%)
Jun 14, 2021 0.1650 0.1650 0.1612 0.1650 20,105 +0.01(+6.73%)
Jun 10, 2021 0.1546 0.1546 0.1546 100 +0.00(+0.19%)
Jun 07, 2021 0.1543 0.1543 0.1543 0 -0.01(-5.34%)
Jun 02, 2021 0.1630 0.1630 0.1630 0 +0.02(+14.47%)
May 28, 2021 0.1424 0.1424 0.1424 0 -0.03(-15.84%)
May 21, 2021 0.1692 0.1692 0.1692 0 +0.01(+3.80%)
May 20, 2021 0.1610 0.1638 0.1610 0.1630 37,000 -0.02(-10.14%)
May 19, 2021 0.1814 0.1814 0.1814 0.1814 1,000 +0.00(+2.14%)
May 17, 2021 0.1776 0.1776 0.1776 0 +0.02(+11.00%)
May 13, 2021 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
May 05, 2021 0.1350 0.1350 0.1350 0 -0.02(-10.12%)
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.