Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Energy Services Inc (TSX: TOT )

9.230 -0.100 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 2.180 2.320 2.160 2.270 33,011 +0.01(+0.44%)
Sep 29, 2020 2.320 2.320 2.250 2.260 6,362 -0.07(-3.00%)
Sep 28, 2020 2.260 2.350 2.230 2.330 32,967 +0.07(+3.10%)
Sep 25, 2020 2.150 2.380 2.140 2.260 35,969 +0.11(+5.12%)
Sep 24, 2020 2.180 2.200 2.110 2.150 100,474 -0.03(-1.38%)
Sep 23, 2020 2.180 2.240 2.180 2.180 54,796 +0.00(+0.00%)
Sep 22, 2020 2.180 2.200 2.160 2.180 33,220 +0.00(+0.00%)
Sep 21, 2020 2.180 2.230 2.100 2.180 33,332 -0.04(-1.80%)
Sep 18, 2020 2.170 2.220 2.150 2.220 21,436 +0.04(+1.83%)
Sep 17, 2020 2.180 2.180 2.160 2.180 8,083 +0.00(+0.00%)
Sep 16, 2020 2.160 2.180 2.160 2.180 26,736 +0.02(+0.93%)
Sep 15, 2020 2.180 2.180 2.150 2.160 41,355 -0.02(-0.92%)
Sep 14, 2020 2.180 2.200 2.170 2.180 14,899 -0.02(-0.91%)
Sep 11, 2020 2.220 2.270 2.190 2.200 44,485 -0.01(-0.45%)
Sep 10, 2020 2.250 2.270 2.200 2.210 19,100 -0.06(-2.64%)
Sep 09, 2020 2.300 2.300 2.250 2.270 28,849 +0.01(+0.44%)
Sep 08, 2020 2.290 2.300 2.220 2.260 34,288 -0.04(-1.74%)
Sep 04, 2020 2.300 2.300 2.300 0 -0.05(-2.13%)
Sep 03, 2020 2.300 2.350 2.270 2.350 117,288 +0.05(+2.17%)
Sep 02, 2020 2.340 2.350 2.300 2.300 13,363 -0.05(-2.13%)
Sep 01, 2020 2.310 2.350 2.310 2.350 8,108 +0.04(+1.73%)
Aug 31, 2020 2.380 2.380 2.300 2.310 24,423 -0.09(-3.75%)
Aug 28, 2020 2.380 2.410 2.380 2.400 35,100 +0.08(+3.45%)
Aug 27, 2020 2.500 2.510 2.300 2.320 27,260 -0.18(-7.20%)
Aug 26, 2020 2.450 2.500 2.380 2.500 31,477 +0.05(+2.04%)
Aug 25, 2020 2.330 2.460 2.320 2.450 32,607 +0.12(+5.15%)
Aug 24, 2020 2.260 2.340 2.230 2.330 88,421 +0.07(+3.10%)
Aug 21, 2020 2.250 2.290 2.250 2.260 44,927 +0.01(+0.44%)
Aug 20, 2020 2.330 2.330 2.210 2.250 62,101 -0.01(-0.44%)
Aug 19, 2020 2.300 2.300 2.260 2.260 79,203 -0.01(-0.44%)
Aug 18, 2020 2.310 2.310 2.270 2.270 45,317 -0.02(-0.87%)
Aug 17, 2020 2.250 2.320 2.250 2.290 12,123 +0.05(+2.23%)
Aug 14, 2020 2.350 2.350 2.240 2.240 21,730 -0.01(-0.44%)
Aug 13, 2020 2.370 2.370 2.250 2.250 74,659 -0.03(-1.32%)
Aug 12, 2020 2.370 2.370 2.250 2.280 23,736 +0.08(+3.64%)
Aug 11, 2020 2.300 2.300 2.150 2.200 39,136 +0.04(+1.85%)
Aug 10, 2020 2.180 2.200 2.150 2.160 10,883 -0.02(-0.92%)
Aug 07, 2020 2.280 2.280 2.170 2.180 7,725 -0.04(-1.80%)
Aug 06, 2020 2.220 2.260 2.220 2.220 10,842 +0.00(+0.00%)
Aug 05, 2020 2.270 2.290 2.210 2.220 11,636 -0.03(-1.33%)
Aug 04, 2020 2.440 2.440 2.170 2.250 73,671 +0.15(+7.14%)
Jul 31, 2020 2.100 2.100 2.100 0 -0.07(-3.23%)
Jul 30, 2020 2.100 2.190 2.100 2.170 10,125 +0.02(+0.93%)
Jul 29, 2020 2.130 2.150 2.100 2.150 15,219 +0.02(+0.94%)
Jul 28, 2020 2.050 2.200 2.050 2.130 35,892 +0.02(+0.95%)
Jul 27, 2020 2.130 2.160 2.100 2.110 26,761 -0.03(-1.40%)
Jul 24, 2020 2.200 2.230 2.140 2.140 84,273 -0.09(-4.04%)
Jul 23, 2020 2.260 2.290 2.180 2.230 8,226 -0.04(-1.76%)
Jul 22, 2020 2.300 2.330 2.210 2.270 36,078 -0.07(-2.99%)
Jul 21, 2020 2.330 2.450 2.280 2.340 78,322 +0.02(+0.86%)
Jul 20, 2020 2.320 2.360 2.240 2.320 9,984 -0.04(-1.69%)
Jul 17, 2020 2.320 2.380 2.270 2.360 28,625 +0.09(+3.96%)
Jul 16, 2020 2.280 2.300 2.190 2.270 8,125 -0.02(-0.87%)
Jul 15, 2020 2.280 2.290 2.220 2.290 11,630 +0.11(+5.05%)
Jul 14, 2020 2.200 2.220 2.150 2.180 10,484 -0.03(-1.36%)
Jul 13, 2020 2.180 2.270 2.150 2.210 23,866 +0.03(+1.38%)
Jul 10, 2020 2.170 2.240 2.160 2.180 11,395 -0.06(-2.68%)
Jul 09, 2020 2.170 2.290 2.170 2.240 10,578 +0.06(+2.75%)
Jul 08, 2020 2.220 2.240 2.160 2.180 48,769 -0.02(-0.91%)
Jul 07, 2020 2.140 2.210 2.100 2.200 68,053 -0.05(-2.22%)
Jul 06, 2020 2.300 2.300 2.130 2.250 37,630 +0.05(+2.27%)
Jul 03, 2020 2.150 2.230 2.140 2.200 13,738 +0.06(+2.80%)
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.