Tenaz Energy Corp (OP: ATUUF )

6.940 +0.028 (+0.41%)
Streaming Delayed Price Updated: 3:01 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
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.