Topaz Energy Corp (OP: TPZEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 12.46 | 12.46 | 12.46 | 12.46 | 1,665 | -0.29(-2.26%) |
| Aug 27, 2021 | 12.75 | 12.75 | 12.75 | 0 | +0.22(+1.76%) | |
| Aug 25, 2021 | 12.53 | 12.53 | 12.53 | 2 | +0.33(+2.74%) | |
| Aug 24, 2021 | 12.17 | 12.20 | 12.17 | 12.20 | 2,000 | -0.08(-0.68%) |
| Aug 23, 2021 | 12.06 | 12.28 | 12.02 | 12.28 | 2,506 | +0.58(+4.96%) |
| Aug 20, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 136 | +0.02(+0.17%) |
| Aug 19, 2021 | 11.68 | 11.68 | 11.68 | 11.68 | 127 | -0.31(-2.62%) |
| Aug 18, 2021 | 12.38 | 12.39 | 11.99 | 11.99 | 2,724 | -0.74(-5.84%) |
| Aug 13, 2021 | 12.74 | 12.74 | 12.74 | 11 | -0.03(-0.25%) | |
| Aug 11, 2021 | 12.77 | 12.77 | 12.77 | 0 | +0.22(+1.75%) | |
| Aug 09, 2021 | 12.55 | 12.55 | 12.55 | 0 | -0.15(-1.18%) | |
| Aug 06, 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 505 | -0.16(-1.28%) |
| Aug 04, 2021 | 12.87 | 12.87 | 12.87 | 9 | +0.03(+0.23%) | |
| Aug 03, 2021 | 12.84 | 12.84 | 12.84 | 12.84 | 601 | +0.54(+4.36%) |
| Aug 02, 2021 | 12.30 | 12.30 | 12.30 | 12.30 | 805 | -0.52(-4.08%) |
| Jul 30, 2021 | 12.90 | 13.13 | 12.82 | 12.82 | 1,907 | -0.21(-1.60%) |
| Jul 29, 2021 | 12.96 | 13.03 | 12.96 | 13.03 | 2,500 | +0.12(+0.90%) |
| Jul 28, 2021 | 12.91 | 12.91 | 12.91 | 12.91 | 1,570 | +0.22(+1.71%) |
| Jul 27, 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 105 | -0.35(-2.70%) |
| Jul 26, 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 250 | +0.23(+1.82%) |
| Jul 23, 2021 | 12.82 | 12.82 | 12.82 | 12.82 | 102 | -0.15(-1.19%) |
| Jul 21, 2021 | 12.97 | 12.97 | 12.97 | 2 | +0.20(+1.57%) | |
| Jul 19, 2021 | 12.77 | 12.77 | 12.77 | 27 | -0.26(-1.97%) | |
| Jul 16, 2021 | 13.11 | 13.11 | 13.03 | 13.03 | 15,066 | -0.01(-0.11%) |
| Jul 15, 2021 | 13.00 | 13.04 | 13.00 | 13.04 | 2,868 | -0.05(-0.41%) |
| Jul 08, 2021 | 13.10 | 13.10 | 13.10 | 0 | -0.56(-4.07%) | |
| Jul 07, 2021 | 13.60 | 13.65 | 13.60 | 13.65 | 671 | -0.39(-2.75%) |
| Jul 06, 2021 | 14.04 | 14.04 | 14.04 | 14.04 | 301 | +0.34(+2.48%) |
| Jul 01, 2021 | 13.70 | 13.70 | 13.70 | 5 | -0.30(-2.14%) | |
| Jun 30, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.74(+5.58%) |
| Jun 28, 2021 | 13.26 | 13.26 | 13.26 | 1 | +0.05(+0.37%) | |
| Jun 25, 2021 | 13.28 | 13.28 | 13.14 | 13.21 | 6,900 | +0.05(+0.39%) |
| Jun 24, 2021 | 13.19 | 13.19 | 13.15 | 13.16 | 2,106 | +0.04(+0.27%) |
| Jun 23, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 200 | +0.37(+2.93%) |
| Jun 21, 2021 | 12.75 | 12.75 | 12.75 | 0 | +0.15(+1.21%) | |
| Jun 18, 2021 | 12.68 | 12.68 | 12.60 | 12.60 | 226 | -0.09(-0.67%) |
| Jun 17, 2021 | 12.92 | 12.92 | 12.68 | 12.68 | 5,900 | -0.77(-5.75%) |
| Jun 14, 2021 | 13.46 | 13.46 | 13.46 | 0 | -0.42(-3.05%) | |
| Jun 11, 2021 | 13.93 | 13.93 | 13.88 | 13.88 | 1,150 | +0.39(+2.90%) |
| Jun 10, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 301 | +0.70(+5.47%) |
| Jun 09, 2021 | 12.81 | 12.83 | 12.79 | 12.79 | 16,172 | +0.71(+5.83%) |
| Jun 07, 2021 | 12.08 | 12.08 | 12.08 | 59 | -0.07(-0.61%) | |
| Jun 04, 2021 | 12.14 | 12.16 | 12.14 | 12.16 | 4,050 | +0.06(+0.49%) |
| Jun 03, 2021 | 12.06 | 12.12 | 12.06 | 12.10 | 4,500 | -0.15(-1.22%) |
| Jun 01, 2021 | 12.25 | 12.25 | 12.25 | 0 | +0.22(+1.87%) | |
| May 28, 2021 | 12.01 | 12.07 | 12.01 | 12.03 | 6,868 | -0.02(-0.21%) |
| May 27, 2021 | 12.05 | 12.05 | 12.05 | 12.05 | 56,323 | -0.05(-0.41%) |
| May 26, 2021 | 12.06 | 12.10 | 12.06 | 12.10 | 78,700 | -0.04(-0.33%) |
| May 25, 2021 | 12.14 | 12.14 | 12.14 | 12.14 | 500 | +0.21(+1.79%) |
| May 20, 2021 | 11.93 | 11.93 | 11.93 | 0 | -0.02(-0.13%) | |
| May 19, 2021 | 11.90 | 12.00 | 11.88 | 11.94 | 121,280 | -0.31(-2.51%) |
| May 18, 2021 | 12.26 | 12.26 | 12.24 | 12.25 | 50,000 | +0.00(+0.00%) |
| May 17, 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 7,000 | +0.08(+0.64%) |
| May 12, 2021 | 12.17 | 12.17 | 12.17 | 0 | +0.08(+0.67%) | |
| May 10, 2021 | 12.09 | 12.09 | 12.09 | 5 | -0.12(-0.94%) | |
| May 07, 2021 | 12.19 | 12.21 | 12.19 | 12.21 | 5,000 | +0.40(+3.41%) |
| May 04, 2021 | 11.80 | 11.80 | 11.80 | 0 | +0.01(+0.09%) | |
| May 03, 2021 | 11.79 | 11.79 | 11.79 | 11.79 | 418 | +0.05(+0.41%) |
| Apr 30, 2021 | 11.77 | 11.81 | 11.74 | 11.75 | 16,100 | -0.02(-0.19%) |
| Apr 29, 2021 | 11.78 | 11.81 | 11.77 | 11.77 | 6,375 | +0.01(+0.12%) |
| Apr 28, 2021 | 11.73 | 11.75 | 11.73 | 11.75 | 1,785 | +0.02(+0.15%) |
| Apr 27, 2021 | 11.74 | 11.74 | 11.74 | 11.74 | 1,600 | -0.09(-0.77%) |
| Apr 26, 2021 | 11.83 | 11.83 | 11.83 | 11.83 | 670 | +0.13(+1.09%) |
| Apr 21, 2021 | 11.70 | 11.70 | 11.70 | 0 | -0.22(-1.85%) | |
| Apr 20, 2021 | 11.92 | 11.92 | 11.92 | 11.92 | 760 | -0.01(-0.08%) |
| Apr 19, 2021 | 11.93 | 11.93 | 11.92 | 11.93 | 855 | -0.05(-0.40%) |
| Apr 16, 2021 | 11.98 | 11.98 | 11.98 | 11.98 | 2,000 | +0.06(+0.48%) |
| Apr 15, 2021 | 11.92 | 11.92 | 11.92 | 11.92 | 2,000 | -0.06(-0.54%) |
| Apr 14, 2021 | 12.00 | 12.00 | 11.98 | 11.98 | 3,670 | +0.05(+0.42%) |
| Apr 13, 2021 | 11.93 | 11.93 | 11.93 | 11.93 | 100 | +0.23(+2.00%) |
| Apr 12, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 5,000 | +0.10(+0.88%) |
| Apr 07, 2021 | 11.60 | 11.60 | 11.60 | 0 | -0.05(-0.39%) | |
| Apr 06, 2021 | 11.62 | 11.65 | 11.62 | 11.64 | 2,200 | +0.06(+0.56%) |
| Apr 01, 2021 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 11.59 | 11.60 | 11.52 | 11.58 | 49,300 | +0.10(+0.86%) |
| Mar 25, 2021 | 11.48 | 11.48 | 11.48 | 0 | -0.25(-2.10%) | |
| Mar 23, 2021 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 11.73 | 11.73 | 11.73 | 22 | +0.00(+0.00%) | |
| Mar 19, 2021 | 12.15 | 12.15 | 11.72 | 11.73 | 3,700 | +0.16(+1.35%) |
| Mar 18, 2021 | 11.48 | 11.57 | 11.48 | 11.57 | 7,200 | +0.28(+2.46%) |
| Mar 08, 2021 | 11.29 | 11.29 | 11.29 | 0 | -0.28(-2.45%) | |
| Mar 03, 2021 | 11.58 | 11.58 | 11.58 | 0 | -0.04(-0.34%) | |
| Mar 02, 2021 | 11.60 | 11.62 | 11.59 | 11.62 | 500 | -0.00(-0.01%) |
| Mar 01, 2021 | 11.62 | 11.62 | 11.62 | 11.62 | 1,000 | -0.06(-0.54%) |
| Feb 25, 2021 | 11.68 | 11.68 | 11.68 | 0 | -0.23(-1.97%) |
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.
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.
