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, 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%)
May 03, 2021 0.1502 0.1502 0.1502 0 +0.00(+0.07%)
Apr 29, 2021 0.1501 0.1501 0.1501 0 +0.01(+6.08%)
Apr 28, 2021 0.1415 0.1415 0.1415 0.1415 500 +0.00(+3.66%)
Apr 27, 2021 0.1365 0.1365 0.1365 0.1365 1,000 +0.00(+2.71%)
Apr 19, 2021 0.1329 0.1329 0.1329 0 -0.03(-16.94%)
Apr 08, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 06, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 29, 2021 0.1600 0.1600 0.1600 0 -0.02(-10.26%)
Mar 11, 2021 0.1783 0.1783 0.1783 0 +0.03(+18.95%)
Mar 08, 2021 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 05, 2021 0.1499 0.1499 0.1443 0.1499 10,200 -0.00(-0.07%)
Mar 01, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2021 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+8.77%)
Feb 23, 2021 0.1379 0.1379 0.1379 0 -0.02(-13.27%)
Feb 22, 2021 0.1590 0.1590 0.1590 10 +0.00(+0.00%)
Feb 19, 2021 0.1586 0.1590 0.1548 0.1590 51,300 +0.02(+11.97%)
Feb 18, 2021 0.1420 0.1420 0.1420 0.1420 7,000 +0.00(+0.00%)
Feb 17, 2021 0.1420 0.1420 0.1420 0.1420 5,000 -0.00(-3.27%)
Feb 16, 2021 0.1468 0.1468 0.1360 0.1468 10,700 +0.01(+7.94%)
Feb 12, 2021 0.1360 0.1360 0.1360 0.1360 1,000 -0.00(-0.22%)
Feb 04, 2021 0.1363 0.1363 0.1363 0 +0.00(+0.00%)
Feb 02, 2021 0.1363 0.1363 0.1363 0 +0.00(+0.96%)
Feb 01, 2021 0.1350 0.1350 0.1350 0.1350 7,407 +0.00(+0.00%)
Jan 22, 2021 0.1350 0.1350 0.1350 0 +0.02(+13.83%)
Jan 21, 2021 0.1186 0.1186 0.1186 0.1186 2,500 -0.02(-14.31%)
Jan 20, 2021 0.1384 0.1384 0.1384 0.1384 2,500 +0.04(+38.68%)
Jan 07, 2021 0.0998 0.0998 0.0998 0 -0.00(-0.20%)
Jan 06, 2021 0.1000 0.1000 0.1000 0.1000 450 -0.01(-8.84%)
Jan 04, 2021 0.1097 0.1097 0.1097 0 +0.00(+2.33%)
Dec 29, 2020 0.1072 0.1072 0.1072 0 +0.01(+16.27%)
Dec 23, 2020 0.0922 0.0922 0.0922 0 -0.02(-16.18%)
Dec 11, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 10, 2020 0.1113 0.1113 0.1100 0.1100 2,000 +0.01(+5.77%)
Dec 08, 2020 0.1040 0.1040 0.1040 0 -0.00(-1.79%)
Dec 07, 2020 0.1059 0.1059 0.1059 0.1059 2,000 -0.00(-2.31%)
Dec 03, 2020 0.1084 0.1084 0.1084 0 +0.01(+5.96%)
Nov 18, 2020 0.1023 0.1023 0.1023 0 +0.01(+9.41%)
Nov 05, 2020 0.0935 0.0935 0.0935 0 +0.00(+0.00%)
Nov 03, 2020 0.0935 0.0935 0.0935 0 +0.01(+12.52%)
Oct 29, 2020 0.0831 0.0831 0.0831 0 -0.02(-18.93%)
Oct 14, 2020 0.1025 0.1025 0.1025 0 +0.01(+13.89%)
Oct 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+3.69%)
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.