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

Tenaz Energy Corp (OP: ATUUF )

2.950 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 (%)
Apr 30, 2019 0.3570 0.3600 0.3570 0.3600 100,060 +0.00(+0.00%)
Apr 29, 2019 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+3.75%)
Apr 26, 2019 0.3470 0.3470 0.3470 0.3470 100 -0.01(-2.25%)
Apr 25, 2019 0.3550 0.3550 0.3550 0.3550 39,000 -0.01(-1.39%)
Apr 24, 2019 0.3600 0.3600 0.3600 0.3600 61,010 +0.00(+0.61%)
Apr 18, 2019 0.3578 0.3578 0.3578 0 -0.00(-0.61%)
Apr 17, 2019 0.3600 0.3600 0.3600 0.3600 59,550 +0.00(+0.00%)
Apr 16, 2019 0.3600 0.3600 0.3600 0.3600 50,500 +0.03(+8.11%)
Apr 11, 2019 0.3330 0.3330 0.3330 0 +0.00(+0.91%)
Apr 09, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Apr 04, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Mar 28, 2019 0.3300 0.3300 0.3300 0 +0.03(+8.30%)
Mar 22, 2019 0.3047 0.3047 0.3047 0 -0.00(-0.10%)
Mar 12, 2019 0.3050 0.3050 0.3050 0 -0.01(-4.36%)
Mar 11, 2019 0.3189 0.3189 0.3189 0.3189 1,000 -0.03(-7.30%)
Mar 06, 2019 0.3440 0.3440 0.3440 0 -0.00(-0.26%)
Mar 05, 2019 0.3500 0.3500 0.3449 0.3449 10,450 +0.00(+1.44%)
Mar 04, 2019 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Mar 01, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.02%)
Feb 28, 2019 0.3572 0.3572 0.3572 0.3572 3,000 +0.01(+2.06%)
Feb 27, 2019 0.3586 0.3586 0.3500 0.3500 10,100 -0.01(-2.78%)
Feb 26, 2019 0.3450 0.3600 0.3450 0.3600 52,000 +0.02(+5.26%)
Feb 25, 2019 0.3300 0.3420 0.3300 0.3420 12,500 -0.02(-4.28%)
Feb 21, 2019 0.3573 0.3573 0.3573 0 +0.01(+2.09%)
Feb 06, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.74%)
Feb 04, 2019 0.3440 0.3440 0.3440 0 -0.02(-4.44%)
Feb 01, 2019 0.3600 0.3600 0.3600 0.3600 3,300 -0.01(-2.96%)
Jan 31, 2019 0.3710 0.3710 0.3710 0.3710 5,010 +0.05(+14.75%)
Jan 30, 2019 0.3200 0.3233 0.3131 0.3233 10,200 -0.01(-1.94%)
Jan 29, 2019 0.3270 0.3297 0.3270 0.3297 15,500 -0.01(-2.34%)
Jan 28, 2019 0.3376 0.3376 0.3376 0.3376 1,000 -0.00(-0.24%)
Jan 17, 2019 0.3384 0.3384 0.3384 0 +0.00(+0.27%)
Jan 11, 2019 0.3375 0.3375 0.3375 0 +0.00(+0.72%)
Jan 10, 2019 0.3351 0.3351 0.3351 0.3351 200 +0.00(+0.03%)
Jan 09, 2019 0.3000 0.3350 0.3000 0.3350 7,100 +0.01(+4.46%)
Jan 04, 2019 0.3207 0.3207 0.3207 0 +0.02(+6.90%)
Jan 02, 2019 0.3000 0.3000 0.3000 0 +0.01(+2.49%)
Dec 31, 2018 0.2980 0.2980 0.2927 0.2927 14,000 +0.00(+0.58%)
Dec 28, 2018 0.2846 0.2910 0.2846 0.2910 43,000 +0.01(+4.68%)
Dec 27, 2018 0.2670 0.2780 0.2670 0.2780 60,000 +0.00(+1.09%)
Dec 24, 2018 0.2750 0.2750 0.2750 0 -0.03(-9.09%)
Dec 18, 2018 0.3025 0.3025 0.3025 0 -0.01(-2.42%)
Dec 17, 2018 0.3100 0.3100 0.3100 0.3100 5,500 -0.02(-6.06%)
Dec 14, 2018 0.3173 0.3300 0.3112 0.3300 51,000 +0.02(+7.63%)
Dec 13, 2018 0.3258 0.3258 0.3066 0.3066 10,125 +0.02(+6.27%)
Dec 10, 2018 0.2885 0.2885 0.2885 0 -0.01(-3.83%)
Nov 30, 2018 0.3000 0.3000 0.3000 0 -0.01(-2.60%)
Nov 14, 2018 0.3080 0.3080 0.3080 0 -0.01(-3.99%)
Nov 12, 2018 0.3208 0.3208 0.3208 0 -0.01(-3.08%)
Nov 09, 2018 0.3361 0.3361 0.3149 0.3310 33,500 +0.00(+0.52%)
Nov 08, 2018 0.3345 0.3410 0.3293 0.3293 55,000 -0.02(-4.83%)
Nov 07, 2018 0.3460 0.3460 0.3460 0.3460 5,000 +0.01(+3.90%)
Nov 06, 2018 0.3160 0.3330 0.3159 0.3330 7,000 +0.01(+3.42%)
Nov 05, 2018 0.3220 0.3220 0.3220 0.3220 5,000 -0.00(-0.65%)
Oct 30, 2018 0.3241 0.3241 0.3241 0 -0.02(-6.87%)
Oct 29, 2018 0.3317 0.3480 0.3311 0.3480 16,000 -0.01(-1.75%)
Oct 25, 2018 0.3542 0.3542 0.3542 0 -0.00(-0.23%)
Oct 24, 2018 0.3550 0.3550 0.3550 0.3550 500 -0.02(-4.57%)
Oct 23, 2018 0.3720 0.3720 0.3482 0.3720 9,000 -0.02(-3.88%)
Oct 19, 2018 0.3870 0.3870 0.3870 0 +0.02(+4.31%)
Oct 17, 2018 0.3710 0.3710 0.3710 0 -0.02(-6.24%)
Oct 15, 2018 0.3957 0.3957 0.3957 0 -0.00(-0.33%)
Oct 12, 2018 0.3893 0.4500 0.3883 0.3970 26,100 +0.02(+6.35%)
Oct 11, 2018 0.3872 0.3872 0.3733 0.3733 25,900 -0.02(-4.04%)
Oct 10, 2018 0.3793 0.3890 0.3793 0.3890 36,580 -0.01(-2.75%)
Oct 09, 2018 0.3741 0.4000 0.3741 0.4000 4,000 +0.00(+0.00%)
Oct 05, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Oct 04, 2018 0.3999 0.4000 0.3900 0.3900 7,968 -0.01(-2.50%)
Oct 01, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.88%)
Sep 28, 2018 0.4003 0.4003 0.3926 0.3926 15,000 -0.01(-2.89%)
Sep 25, 2018 0.4043 0.4043 0.4043 0 -0.00(-0.91%)
Sep 21, 2018 0.4080 0.4080 0.4080 0 +0.00(+0.77%)
Sep 20, 2018 0.4049 0.4049 0.4049 0.4049 1,000 +0.00(+0.22%)
Sep 18, 2018 0.4040 0.4040 0.4040 0 -0.00(-0.25%)
Sep 17, 2018 0.4050 0.4050 0.4050 0.4050 3,000 +0.01(+1.28%)
Sep 07, 2018 0.3999 0.3999 0.3999 0 -0.02(-3.64%)
Sep 05, 2018 0.4150 0.4150 0.4150 0 -0.00(-0.95%)
Aug 31, 2018 0.4190 0.4190 0.4190 0 -0.01(-2.33%)
Aug 30, 2018 0.4370 0.4370 0.4180 0.4290 12,000 -0.03(-5.71%)
Aug 29, 2018 0.4550 0.4550 0.4550 0.4550 4,000 +0.00(+0.80%)
Aug 28, 2018 0.4509 0.4514 0.4509 0.4514 35,400 -0.02(-3.55%)
Aug 27, 2018 0.4680 0.4680 0.4680 0.4680 1,000 +0.04(+8.56%)
Aug 24, 2018 0.4311 0.4311 0.4311 0.4311 13,000 -0.00(-0.67%)
Aug 23, 2018 0.4340 0.4340 0.4340 0.4340 15,000 -0.00(-0.23%)
Aug 21, 2018 0.4350 0.4350 0.4350 0 +0.05(+12.40%)
Aug 17, 2018 0.3870 0.3870 0.3870 0 -0.01(-3.49%)
Aug 16, 2018 0.3889 0.4010 0.3889 0.4010 50,700 -0.00(-1.01%)
Aug 15, 2018 0.4169 0.4300 0.4000 0.4051 44,500 -0.02(-4.66%)
Aug 14, 2018 0.4129 0.4249 0.4100 0.4249 41,700 +0.01(+3.63%)
Aug 13, 2018 0.4548 0.4549 0.4100 0.4100 107,245 -0.03(-6.82%)
Aug 10, 2018 0.5100 0.5170 0.4400 0.4400 31,100 -0.03(-7.37%)
Aug 08, 2018 0.4750 0.4750 0.4750 0 -0.02(-4.04%)
Aug 07, 2018 0.4904 0.4950 0.4904 0.4950 7,300 +0.05(+12.50%)
Aug 06, 2018 0.4700 0.4700 0.4400 0.4400 10,000 -0.05(-10.24%)
Jul 31, 2018 0.4902 0.4902 0.4902 0 -0.00(-0.95%)
Jul 26, 2018 0.4949 0.4949 0.4949 0 +0.02(+4.19%)
Jul 20, 2018 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 19, 2018 0.4750 0.4750 0.4750 0.4750 2,000 +0.01(+1.06%)
Jul 17, 2018 0.4700 0.4700 0.4700 0 +0.01(+2.15%)
Jul 16, 2018 0.4700 0.4700 0.4600 0.4601 55,500 -0.01(-1.88%)
Jul 13, 2018 0.4689 0.4689 0.4689 0.4689 2,000 +0.02(+5.13%)
Jul 12, 2018 0.4425 0.4443 0.4425 0.4460 39,500 -0.01(-3.04%)
Jul 11, 2018 0.4610 0.4610 0.4560 0.4600 37,000 +0.00(+0.20%)
Jul 10, 2018 0.4390 0.4591 0.4370 0.4591 57,000 +0.01(+2.02%)
Jul 09, 2018 0.4548 0.4500 0.4500 7,500 -0.00(-1.06%)
Jul 05, 2018 0.4548 0.4548 0.4548 0 +0.02(+5.77%)
Jul 03, 2018 0.4300 0.4300 0.4300 0 -0.03(-5.87%)
Jun 28, 2018 0.4568 0.4568 0.4568 0 +0.00(+0.02%)
Jun 27, 2018 0.4500 0.4567 0.4500 0.4567 15,500 +0.00(+0.59%)
Jun 26, 2018 0.4540 0.4540 0.4540 0.4540 6,000 +0.02(+5.58%)
Jun 25, 2018 0.4300 0.4300 0.4299 0.4300 38,000 +0.02(+4.52%)
Jun 20, 2018 0.4114 0.4114 0.4114 0 -0.00(-0.15%)
Jun 19, 2018 0.4120 0.4120 0.4120 0.4120 1,000 -0.01(-3.31%)
Jun 18, 2018 0.4110 0.4261 0.4110 0.4261 21,000 +0.01(+1.45%)
Jun 15, 2018 0.4300 0.4300 0.4200 0 -0.01(-2.33%)
Jun 14, 2018 0.4300 0.4300 0.4300 0.4300 10,000 -0.02(-3.57%)
Jun 08, 2018 0.4459 0.4459 0.4459 0 -0.02(-4.91%)
Jun 07, 2018 0.4689 0.4689 0.4689 0.4689 2,000 +0.02(+4.44%)
Jun 05, 2018 0.4490 0.4490 0.4490 0 +0.01(+2.05%)
Jun 04, 2018 0.4699 0.4703 0.4400 0.4400 38,000 -0.03(-5.98%)
Jun 01, 2018 0.5500 0.5500 0.4663 0.4680 30,200 +0.00(+0.65%)
May 31, 2018 0.4800 0.4800 0.4650 0.4650 81,900 +0.01(+1.97%)
May 30, 2018 0.4560 0.4560 0.4560 0.4560 30,000 +0.00(+0.22%)
May 29, 2018 0.4589 0.4591 0.4472 0.4550 171,550 +0.02(+3.41%)
May 23, 2018 0.4400 0.4400 0.4400 0 -0.02(-3.32%)
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.