Topaz Energy Corp (OP: TPZEF )

18.86 +0.30 (+1.62%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.00 14.00 14.00 14.00 200 +0.74(+5.58%)
Jun 28, 2021 13.26 13.26 13.26 1 +0.05(+0.37%)
Jun 25, 2021 13.28 13.28 13.14 13.21 6,900 +0.05(+0.39%)
Jun 24, 2021 13.19 13.19 13.15 13.16 2,106 +0.04(+0.27%)
Jun 23, 2021 13.12 13.12 13.12 13.12 200 +0.37(+2.93%)
Jun 21, 2021 12.75 12.75 12.75 0 +0.15(+1.21%)
Jun 18, 2021 12.68 12.68 12.60 12.60 226 -0.09(-0.67%)
Jun 17, 2021 12.92 12.92 12.68 12.68 5,900 -0.77(-5.75%)
Jun 14, 2021 13.46 13.46 13.46 0 -0.42(-3.05%)
Jun 11, 2021 13.93 13.93 13.88 13.88 1,150 +0.39(+2.90%)
Jun 10, 2021 13.49 13.49 13.49 13.49 301 +0.70(+5.47%)
Jun 09, 2021 12.81 12.83 12.79 12.79 16,172 +0.71(+5.83%)
Jun 07, 2021 12.08 12.08 12.08 59 -0.07(-0.61%)
Jun 04, 2021 12.14 12.16 12.14 12.16 4,050 +0.06(+0.49%)
Jun 03, 2021 12.06 12.12 12.06 12.10 4,500 -0.15(-1.22%)
Jun 01, 2021 12.25 12.25 12.25 0 +0.22(+1.87%)
May 28, 2021 12.01 12.07 12.01 12.03 6,868 -0.02(-0.21%)
May 27, 2021 12.05 12.05 12.05 12.05 56,323 -0.05(-0.41%)
May 26, 2021 12.06 12.10 12.06 12.10 78,700 -0.04(-0.33%)
May 25, 2021 12.14 12.14 12.14 12.14 500 +0.21(+1.79%)
May 20, 2021 11.93 11.93 11.93 0 -0.02(-0.13%)
May 19, 2021 11.90 12.00 11.88 11.94 121,280 -0.31(-2.51%)
May 18, 2021 12.26 12.26 12.24 12.25 50,000 +0.00(+0.00%)
May 17, 2021 12.25 12.25 12.25 12.25 7,000 +0.08(+0.64%)
May 12, 2021 12.17 12.17 12.17 0 +0.08(+0.67%)
May 10, 2021 12.09 12.09 12.09 5 -0.12(-0.94%)
May 07, 2021 12.19 12.21 12.19 12.21 5,000 +0.40(+3.41%)
May 04, 2021 11.80 11.80 11.80 0 +0.01(+0.09%)
May 03, 2021 11.79 11.79 11.79 11.79 418 +0.05(+0.41%)
Apr 30, 2021 11.77 11.81 11.74 11.75 16,100 -0.02(-0.19%)
Apr 29, 2021 11.78 11.81 11.77 11.77 6,375 +0.01(+0.12%)
Apr 28, 2021 11.73 11.75 11.73 11.75 1,785 +0.02(+0.15%)
Apr 27, 2021 11.74 11.74 11.74 11.74 1,600 -0.09(-0.77%)
Apr 26, 2021 11.83 11.83 11.83 11.83 670 +0.13(+1.09%)
Apr 21, 2021 11.70 11.70 11.70 0 -0.22(-1.85%)
Apr 20, 2021 11.92 11.92 11.92 11.92 760 -0.01(-0.08%)
Apr 19, 2021 11.93 11.93 11.92 11.93 855 -0.05(-0.40%)
Apr 16, 2021 11.98 11.98 11.98 11.98 2,000 +0.06(+0.48%)
Apr 15, 2021 11.92 11.92 11.92 11.92 2,000 -0.06(-0.54%)
Apr 14, 2021 12.00 12.00 11.98 11.98 3,670 +0.05(+0.42%)
Apr 13, 2021 11.93 11.93 11.93 11.93 100 +0.23(+2.00%)
Apr 12, 2021 11.70 11.70 11.70 11.70 5,000 +0.10(+0.88%)
Apr 07, 2021 11.60 11.60 11.60 0 -0.05(-0.39%)
Apr 06, 2021 11.62 11.65 11.62 11.64 2,200 +0.06(+0.56%)
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.