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

Tamarack Valley Energy Ltd (OP: TNEYF )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 31, 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, 2014 5.398 5.398 5.398 5.398 200 -0.03(-0.50%)
Apr 29, 2014 5.308 5.425 5.308 5.425 3,850 +0.12(+2.24%)
Apr 28, 2014 5.332 5.332 5.298 5.306 5,505 -0.19(-3.46%)
Apr 24, 2014 5.496 5.496 5.496 31 +0.02(+0.38%)
Apr 22, 2014 5.475 5.475 5.475 10 -0.08(-1.42%)
Apr 21, 2014 5.554 5.554 5.554 5.554 400 +0.13(+2.38%)
Apr 16, 2014 5.425 5.425 5.425 0 -0.04(-0.82%)
Apr 11, 2014 5.470 5.470 5.470 0 +0.04(+0.83%)
Apr 10, 2014 5.435 5.435 5.425 5.425 525 +0.05(+0.93%)
Apr 04, 2014 5.375 5.375 5.375 0 +0.07(+1.22%)
Apr 03, 2014 5.310 5.310 5.310 5.310 14,200 +0.17(+3.27%)
Apr 02, 2014 5.142 5.142 5.142 5.142 2,100 -0.05(-1.06%)
Apr 01, 2014 5.197 5.197 5.197 5.197 250 -0.05(-0.90%)
Mar 31, 2014 5.242 5.244 5.242 5.244 15,800 -0.00(-0.06%)
Mar 28, 2014 5.380 5.469 5.247 5.247 0 +0.25(+5.00%)
Mar 26, 2014 4.997 4.997 4.997 0 +0.20(+4.18%)
Mar 24, 2014 4.797 4.797 4.797 0 -0.07(-1.53%)
Mar 21, 2014 4.873 4.873 4.871 4.871 3,050 +0.23(+4.96%)
Mar 20, 2014 4.699 4.699 4.641 4.641 1,600 -0.03(-0.73%)
Mar 19, 2014 4.635 4.675 4.635 4.675 620 +0.14(+3.09%)
Mar 18, 2014 4.535 4.535 4.535 4.535 1,100 +0.01(+0.23%)
Mar 17, 2014 4.524 4.524 4.524 4.524 600 -0.00(-0.11%)
Mar 14, 2014 4.529 4.529 4.529 4.529 0 +0.05(+1.04%)
Mar 13, 2014 4.483 4.483 4.483 4.483 10,250 -0.32(-6.73%)
Mar 10, 2014 4.806 4.806 4.806 0 -0.07(-1.52%)
Mar 07, 2014 4.747 4.881 4.747 4.881 0 +0.15(+3.07%)
Mar 06, 2014 4.768 4.768 4.735 4.735 24,672 +0.02(+0.44%)
Mar 05, 2014 4.746 4.763 4.714 4.714 2,992 +0.00(+0.05%)
Mar 04, 2014 4.656 4.712 4.656 4.712 3,162 +0.17(+3.85%)
Mar 03, 2014 4.537 4.537 4.537 4.537 52,900 +0.34(+7.98%)
Feb 25, 2014 4.202 4.202 4.202 4.202 0 +0.01(+0.26%)
Feb 24, 2014 4.191 4.191 4.191 4.191 2,735 +0.14(+3.40%)
Feb 20, 2014 4.053 4.053 4.053 0 +0.00(+0.09%)
Feb 19, 2014 4.067 4.067 4.050 4.050 2,100 -0.16(-3.73%)
Feb 12, 2014 4.207 4.207 4.207 4.207 0 +0.13(+3.30%)
Feb 10, 2014 4.072 4.072 4.072 0 +0.05(+1.26%)
Feb 06, 2014 4.021 4.021 4.021 0 +0.07(+1.82%)
Feb 05, 2014 3.932 3.949 3.932 3.949 8,500 -0.01(-0.30%)
Feb 04, 2014 3.961 3.961 3.961 3.961 3,390 +0.01(+0.35%)
Jan 30, 2014 3.947 3.947 3.947 3.947 0 -0.25(-5.91%)
Jan 28, 2014 4.195 4.195 4.195 4.195 0 +0.16(+3.90%)
Jan 27, 2014 4.037 4.037 4.037 4.037 5,800 -0.06(-1.48%)
Jan 22, 2014 4.098 4.098 4.098 0 +0.13(+3.41%)
Jan 15, 2014 3.963 3.963 3.963 3.963 0 +0.12(+2.99%)
Jan 10, 2014 3.848 3.848 3.848 0 +0.03(+0.89%)
Jan 09, 2014 3.815 3.816 3.814 3.814 2,600 +0.15(+4.08%)
Jan 08, 2014 3.655 3.667 3.638 3.665 122,459 +0.08(+2.23%)
Jan 07, 2014 3.536 3.584 3.536 3.584 36,600 +0.01(+0.22%)
Jan 06, 2014 3.505 3.577 3.505 3.577 102,000 +0.14(+4.17%)
Jan 03, 2014 3.433 3.433 3.433 3.433 0 +0.13(+3.86%)
Dec 23, 2013 3.306 3.306 3.306 0 -0.03(-0.97%)
Dec 20, 2013 3.338 3.338 3.338 3.338 0 -0.17(-4.89%)
Dec 05, 2013 3.510 3.510 3.510 0 -0.04(-1.10%)
Dec 04, 2013 3.549 3.549 3.549 3.549 100 -0.08(-2.15%)
Nov 27, 2013 3.627 3.627 3.627 3.627 0 +0.04(+1.10%)
Nov 22, 2013 3.588 3.588 3.588 0 +0.07(+1.95%)
Nov 12, 2013 3.519 3.519 3.519 0 -0.04(-1.04%)
Nov 06, 2013 3.556 3.556 3.556 8,200 +0.11(+3.07%)
Oct 24, 2013 3.450 3.450 3.450 0 +0.33(+10.65%)
Oct 15, 2013 3.118 3.118 3.118 0 +0.26(+9.17%)
Oct 08, 2013 2.856 2.856 2.856 0 -0.09(-3.09%)
Oct 07, 2013 2.902 2.947 2.902 2.947 1,000 +0.10(+3.44%)
Sep 26, 2013 2.849 2.849 2.849 2.849 0 -0.01(-0.25%)
Sep 25, 2013 2.794 2.856 2.774 2.856 1,400 +0.05(+1.96%)
Sep 23, 2013 2.801 2.801 2.801 0 -0.07(-2.34%)
Sep 17, 2013 2.868 2.868 2.868 0 +0.06(+2.06%)
Sep 16, 2013 2.810 2.810 2.810 2.810 236 +0.40(+16.55%)
Aug 14, 2013 2.411 2.411 2.411 1,000 -0.02(-0.78%)
Jul 25, 2013 2.430 2.430 2.430 0 +0.23(+10.56%)
Jul 10, 2013 2.198 2.198 2.198 2.198 0 -0.05(-2.13%)
Jul 09, 2013 2.246 2.246 2.246 2.246 4,800 +0.04(+1.90%)
Jul 05, 2013 2.204 2.204 2.204 2.204 5,000 +0.01(+0.50%)
Jul 02, 2013 2.193 2.193 2.193 3,000 +0.14(+6.61%)
Jun 24, 2013 2.057 2.057 2.057 0 -0.29(-12.30%)
May 10, 2013 2.345 2.345 2.345 0 +0.12(+5.42%)
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.