Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tamarack Valley Energy Ltd (OP: TNEYF )

2.650 -0.030 (-1.12%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 0.9900 0.9900 0.9900 63,677 +0.00(+0.00%)
Dec 30, 2020 0.9978 1.027 0.9887 0.9900 63,677 +0.01(+1.02%)
Dec 29, 2020 1.005 1.020 0.9800 0.9800 108,372 +0.01(+0.98%)
Dec 24, 2020 0.9705 0.9705 0.9705 0 -0.02(-1.97%)
Dec 23, 2020 0.9776 1.015 0.9776 0.9900 81,740 +0.02(+1.72%)
Dec 22, 2020 1.008 1.008 0.9724 0.9733 47,846 -0.05(-4.58%)
Dec 21, 2020 0.9975 1.031 0.9800 1.020 54,629 -0.05(-4.80%)
Dec 18, 2020 1.058 1.079 1.046 1.071 99,600 +0.02(+1.54%)
Dec 17, 2020 1.076 1.080 1.050 1.055 1,303 -0.00(-0.05%)
Dec 16, 2020 1.075 1.075 1.030 1.056 697 -0.01(-1.35%)
Dec 15, 2020 1.088 1.088 1.018 1.070 41,978 +0.03(+3.21%)
Dec 11, 2020 1.037 1.037 1.037 0 +0.09(+9.58%)
Dec 10, 2020 0.8910 0.9802 0.8910 0.9461 56,443 +0.09(+10.64%)
Dec 09, 2020 0.8340 0.8964 0.8340 0.8551 14,992 +0.06(+7.83%)
Dec 08, 2020 0.8100 0.8100 0.7871 0.7930 49,306 -0.01(-1.06%)
Dec 07, 2020 0.8183 0.8194 0.8013 0.8015 23,682 +0.03(+4.21%)
Dec 04, 2020 0.7676 0.8095 0.7676 0.7691 14,200 +0.03(+4.28%)
Dec 03, 2020 0.7400 0.7490 0.7340 0.7375 76,000 -0.02(-2.03%)
Dec 02, 2020 0.7500 0.7528 0.7500 0.7528 3,200 +0.03(+4.35%)
Dec 01, 2020 0.7281 0.7281 0.7077 0.7214 4,042 -0.01(-1.18%)
Nov 30, 2020 0.8090 0.8090 0.7300 0.7300 38,243 -0.05(-6.52%)
Nov 27, 2020 0.7649 0.7809 0.7649 0.7809 40,700 +0.02(+2.16%)
Nov 25, 2020 0.7780 0.7943 0.7644 0.7644 4,800 +0.01(+1.07%)
Nov 24, 2020 0.7847 0.7900 0.7563 0.7563 19,820 -0.01(-0.68%)
Nov 23, 2020 0.7100 0.7615 0.7100 0.7615 2,020 +0.06(+8.80%)
Nov 20, 2020 0.7120 0.7120 0.6824 0.6999 6,400 -0.02(-2.40%)
Nov 18, 2020 0.7171 0.7171 0.7171 0 +0.00(+0.65%)
Nov 17, 2020 0.7227 0.7227 0.7124 0.7125 3,156 +0.03(+4.14%)
Nov 16, 2020 0.6694 0.6907 0.6694 0.6842 8,740 +0.07(+10.52%)
Nov 13, 2020 0.6273 0.6335 0.6191 0.6191 3,100 -0.02(-3.61%)
Nov 12, 2020 0.6750 0.6750 0.6345 0.6423 7,225 -0.03(-5.00%)
Nov 11, 2020 0.7093 0.7500 0.6761 0.6761 14,185 -0.01(-0.87%)
Nov 10, 2020 0.6575 0.6897 0.6481 0.6820 31,451 +0.02(+3.76%)
Nov 09, 2020 0.6858 0.6858 0.6448 0.6573 16,513 +0.06(+10.73%)
Nov 06, 2020 0.6065 0.6094 0.5936 0.5936 4,000 -0.04(-7.05%)
Nov 05, 2020 0.6489 0.6489 0.6386 0.6386 4,200 -0.01(-0.87%)
Nov 04, 2020 0.6466 0.6600 0.6442 0.6442 7,197 +0.01(+2.27%)
Nov 03, 2020 0.6189 0.6299 0.6060 0.6299 15,210 +0.03(+4.91%)
Nov 02, 2020 0.5941 0.6004 0.5941 0.6004 2,024 +0.06(+10.33%)
Oct 30, 2020 0.5514 0.5529 0.5440 0.5442 3,800 -0.01(-2.56%)
Oct 29, 2020 0.5563 0.5585 0.5486 0.5585 4,100 -0.01(-1.38%)
Oct 28, 2020 0.5930 0.5930 0.5564 0.5663 9,301 -0.04(-6.06%)
Oct 27, 2020 0.6113 0.6113 0.6027 0.6028 2,100 -0.01(-0.94%)
Oct 26, 2020 0.6250 0.6250 0.6010 0.6085 1,700 -0.03(-5.00%)
Oct 23, 2020 0.6410 0.6410 0.6405 0.6405 600 +0.01(+0.96%)
Oct 22, 2020 0.6344 0.6344 0.6344 0.6344 200 -0.00(-0.03%)
Oct 21, 2020 0.6400 0.6450 0.6346 0.6346 1,086 +0.01(+1.34%)
Oct 20, 2020 0.6402 0.6402 0.6262 0.6262 1,418 -0.01(-2.16%)
Oct 19, 2020 0.6500 0.6500 0.6341 0.6400 4,500 +0.02(+3.66%)
Oct 16, 2020 0.6000 0.6174 0.5950 0.6174 1,200 +0.04(+6.45%)
Oct 15, 2020 0.5800 0.5800 0.5800 0.5800 17,000 -0.01(-1.58%)
Oct 14, 2020 0.5893 0.5893 0.5893 26 +0.00(+0.00%)
Oct 13, 2020 0.5893 0.5893 0.5893 0.5893 161 -0.01(-1.31%)
Oct 09, 2020 0.5971 0.5971 0.5971 0 +0.01(+1.93%)
Oct 08, 2020 0.5800 0.5858 0.5800 0.5858 4,075 +0.01(+1.44%)
Oct 07, 2020 0.5775 0.5775 0.5775 0.5775 131 +0.02(+2.72%)
Oct 06, 2020 0.5622 0.5622 0.5622 25 +0.00(+0.00%)
Oct 05, 2020 0.5622 0.5622 0.5622 0.5622 3,016 +0.01(+1.88%)
Oct 02, 2020 0.5518 0.5518 0.5518 0.5518 2,000 +0.03(+5.61%)
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.