Tenaz Energy Corp (OP: ATUUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 2.940 | 0 | -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%) |
| Dec 01, 2023 | 3.200 | 6,125 | +0.15(+4.92%) | |||
| Nov 29, 2023 | 3.050 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | +0.05(+1.67%) |
| Nov 27, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 450 | -0.16(-4.95%) |
| Nov 21, 2023 | 3.156 | 50 | -0.23(-6.79%) | |||
| Nov 15, 2023 | 3.386 | 300 | +0.14(+4.35%) | |||
| Nov 03, 2023 | 3.245 | 1,000 | -0.01(-0.16%) | |||
| Nov 01, 2023 | 3.250 | 5,000 | +0.26(+8.70%) | |||
| Oct 20, 2023 | 2.990 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 2.990 | 238 | +0.03(+1.01%) | |||
| Oct 16, 2023 | 2.960 | 200 | +0.21(+7.64%) | |||
| Oct 05, 2023 | 2.750 | 0 | +0.07(+2.67%) | |||
| Oct 03, 2023 | 2.679 | 900 | -0.14(-5.01%) | |||
| Sep 29, 2023 | 2.820 | 1,600 | -0.07(-2.42%) | |||
| Sep 20, 2023 | 2.890 | 0 | +0.26(+9.78%) | |||
| Sep 15, 2023 | 2.632 | 15,000 | +0.11(+4.46%) | |||
| Sep 11, 2023 | 2.520 | 1,900 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 2.520 | 2,500 | -0.37(-12.80%) | |||
| Aug 31, 2023 | 2.890 | 3,000 | +0.65(+29.02%) | |||
| Aug 25, 2023 | 2.240 | 0 | -0.07(-3.03%) | |||
| Aug 21, 2023 | 2.310 | 5,900 | +0.01(+0.43%) | |||
| Aug 18, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 19,000 | +0.04(+1.77%) |
| Aug 17, 2023 | 2.310 | 2.310 | 2.260 | 2.260 | 32,300 | -0.14(-5.83%) |
| Aug 16, 2023 | 2.400 | 2.400 | 2.365 | 2.400 | 9,160 | +0.09(+3.69%) |
| Aug 15, 2023 | 2.600 | 2.600 | 2.315 | 2.315 | 14,595 | -0.38(-13.95%) |
| Aug 14, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 1,700 | -0.06(-2.18%) |
| Aug 11, 2023 | 2.750 | 2.750 | 2.750 | 2.750 | 10,500 | +0.08(+2.92%) |
| Aug 09, 2023 | 2.672 | 1,100 | -0.01(-0.30%) | |||
| Aug 08, 2023 | 2.720 | 2.720 | 2.660 | 2.680 | 13,600 | -0.04(-1.45%) |
| Aug 04, 2023 | 2.719 | 0 | -0.06(-2.18%) | |||
| Aug 03, 2023 | 2.800 | 2.800 | 2.780 | 2.780 | 6,000 | -0.07(-2.52%) |
| Aug 01, 2023 | 2.852 | 7,000 | +0.10(+3.71%) | |||
| Jul 31, 2023 | 2.750 | 2.750 | 2.750 | 2.750 | 5,000 | +0.00(+0.00%) |
| Jul 28, 2023 | 2.750 | 2.750 | 2.750 | 2.750 | 1,900 | +0.00(+0.00%) |
| Jul 27, 2023 | 2.750 | 2.750 | 2.750 | 2.750 | 160 | +0.04(+1.48%) |
| Jul 26, 2023 | 2.718 | 2.718 | 2.710 | 2.710 | 7,000 | +0.08(+3.04%) |
| Jul 21, 2023 | 2.630 | 1,200 | -0.06(-2.23%) | |||
| Jul 20, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 13,275 | -0.17(-5.89%) |
| Jul 19, 2023 | 2.858 | 2.858 | 2.858 | 2.858 | 3,470 | +0.47(+19.60%) |
| Jul 13, 2023 | 2.390 | 1,000 | -0.02(-0.83%) | |||
| Jul 12, 2023 | 2.450 | 2.450 | 2.410 | 2.410 | 10,245 | +0.15(+6.63%) |
| Jul 06, 2023 | 2.260 | 0 | -0.04(-1.74%) | |||
| Jul 05, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 9,995 | +0.03(+1.12%) |
| Jun 29, 2023 | 2.275 | 0 | -0.07(-2.80%) | |||
| Jun 28, 2023 | 2.000 | 2.340 | 2.000 | 2.340 | 73,748 | +0.59(+34.04%) |
| Jun 26, 2023 | 1.746 | 247 | +0.20(+12.63%) | |||
| Jun 21, 2023 | 1.550 | 0 | -0.28(-15.30%) | |||
| Jun 09, 2023 | 1.830 | 0 | +0.27(+17.66%) | |||
| May 04, 2023 | 1.555 | 0 | -0.03(-1.98%) |
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.
