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 (%)
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%)
Mar 11, 2020 0.1324 0.1324 0.1300 0.1300 12,500 -0.08(-37.83%)
Feb 27, 2020 0.2091 0.2091 0.2091 0 -0.03(-11.02%)
Feb 20, 2020 0.2350 0.2350 0.2350 0 +0.01(+2.44%)
Feb 19, 2020 0.2294 0.2294 0.2294 0.2294 1,000 -0.01(-4.42%)
Feb 12, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.38%)
Feb 10, 2020 0.2100 0.2391 0.2100 0.2391 87,020 -0.00(-0.37%)
Feb 05, 2020 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Feb 04, 2020 0.2550 0.2550 0.2550 0.2550 97,000 +0.00(+0.00%)
Jan 31, 2020 0.2550 0.2550 0.2550 0 -0.02(-7.84%)
Jan 27, 2020 0.2767 0.2767 0.2767 0 -0.00(-1.18%)
Jan 22, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 21, 2020 0.2800 0.2800 0.2800 0.2800 11,500 +0.01(+2.38%)
Jan 13, 2020 0.2735 0.2735 0.2735 0 -0.01(-2.32%)
Jan 07, 2020 0.2800 0.2800 0.2800 0 -0.01(-2.74%)
Jan 06, 2020 0.2879 0.2879 0.2879 0.2879 1,480 +0.01(+2.82%)
Jan 03, 2020 0.2900 0.2900 0.2800 0.2800 14,500 -0.01(-3.15%)
Jan 02, 2020 0.2891 0.2891 0.2891 0.2891 5,000 +0.04(+18.00%)
Dec 24, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Dec 18, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 17, 2019 0.2600 0.2600 0.2600 0.2600 10,500 +0.00(+0.00%)
Dec 09, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.60%)
Dec 05, 2019 0.2394 0.2394 0.2394 0 +0.02(+6.68%)
Dec 04, 2019 0.2250 0.2250 0.2244 0.2244 11,000 -0.01(-5.79%)
Dec 02, 2019 0.2382 0.2382 0.2382 0 +0.01(+5.87%)
Nov 27, 2019 0.2250 0.2250 0.2250 0 +0.02(+8.17%)
Nov 20, 2019 0.2080 0.2080 0.2080 0 -0.02(-7.76%)
Nov 12, 2019 0.2255 0.2255 0.2255 0 +0.02(+9.10%)
Nov 11, 2019 0.2067 0.2067 0.2067 0.2067 100 -0.00(-1.15%)
Nov 08, 2019 0.2091 0.2091 0.2091 0.2091 10,000 +0.00(+1.55%)
Nov 05, 2019 0.2059 0.2059 0.2059 0 -0.02(-8.08%)
Oct 31, 2019 0.2240 0.2240 0.2240 0 +0.00(+0.00%)
Oct 30, 2019 0.2240 0.2240 0.2240 0.2240 1,000 -0.00(-1.15%)
Oct 25, 2019 0.2266 0.2266 0.2266 0 -0.00(-0.61%)
Oct 24, 2019 0.2300 0.2300 0.2240 0.2280 142,500 +0.02(+9.62%)
Oct 22, 2019 0.2080 0.2080 0.2080 0 -0.00(-0.43%)
Oct 21, 2019 0.1995 0.2089 0.1971 0.2089 20,675 +0.01(+5.29%)
Oct 18, 2019 0.1940 0.2000 0.1940 0.1984 77,100 +0.01(+2.80%)
Oct 17, 2019 0.2000 0.2000 0.1930 0.1930 191,000 -0.00(-2.23%)
Oct 16, 2019 0.1970 0.1974 0.1970 0.1974 50,000 +0.00(+0.92%)
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.