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 UNCHANGED
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 (%)
Apr 28, 2017 1.929 1.929 1.929 11 -0.06(-3.20%)
Apr 25, 2017 1.993 1.993 1.993 0 +0.02(+1.12%)
Apr 24, 2017 1.995 1.995 1.969 1.971 5,741 -0.01(-0.46%)
Apr 21, 2017 1.988 1.988 1.950 1.980 38,200 -0.07(-3.46%)
Apr 20, 2017 2.051 2.051 2.051 2.051 742 +0.00(+0.05%)
Apr 19, 2017 2.135 2.138 2.050 2.050 4,600 -0.10(-4.78%)
Apr 13, 2017 2.153 2.153 2.153 8,300 -0.06(-2.89%)
Mar 30, 2017 2.217 2.217 2.217 0 +0.04(+1.70%)
Mar 29, 2017 2.170 2.180 2.170 2.180 2,500 +0.20(+10.32%)
Mar 24, 2017 1.976 1.976 1.976 0 -0.05(-2.49%)
Mar 21, 2017 2.026 2.026 2.026 0 -0.03(-1.49%)
Mar 20, 2017 2.093 2.093 2.052 2.057 19,750 -0.08(-3.91%)
Mar 17, 2017 2.141 2.141 2.141 2.141 100 -0.03(-1.35%)
Mar 16, 2017 2.183 2.183 2.170 2.170 3,500 -0.01(-0.46%)
Mar 15, 2017 2.070 2.180 2.066 2.180 4,000 +0.16(+7.74%)
Mar 14, 2017 1.988 2.061 1.988 2.023 15,050 -0.05(-2.63%)
Mar 13, 2017 2.068 2.078 2.068 2.078 1,500 +0.10(+4.84%)
Mar 09, 2017 1.982 1.982 1.982 0 -0.13(-6.34%)
Mar 08, 2017 2.116 2.116 2.116 2.116 1,000 -0.08(-3.62%)
Mar 07, 2017 2.204 2.204 2.196 2.196 1,000 -0.01(-0.50%)
Mar 06, 2017 2.207 2.207 2.207 2.207 27,627 -0.01(-0.62%)
Mar 03, 2017 2.220 2.220 2.220 2.220 2,000 +0.01(+0.50%)
Mar 02, 2017 2.209 2.209 2.209 2.209 17,500 -0.03(-1.41%)
Mar 01, 2017 2.241 2.241 2.241 2.241 291 -0.02(-1.01%)
Feb 27, 2017 2.264 2.264 2.264 6,600 -0.08(-3.44%)
Feb 23, 2017 2.345 2.345 2.345 0 -0.06(-2.31%)
Feb 22, 2017 2.400 2.400 2.400 2.400 600 -0.05(-1.86%)
Feb 21, 2017 2.446 2.446 2.430 2.445 1,510 +0.03(+1.17%)
Feb 16, 2017 2.417 2.417 2.417 0 +0.01(+0.27%)
Feb 14, 2017 2.411 2.411 2.411 0 -0.05(-1.89%)
Feb 10, 2017 2.457 2.457 2.457 0 +0.09(+3.98%)
Feb 09, 2017 2.403 2.403 2.362 2.363 18,300 +0.05(+2.23%)
Feb 07, 2017 2.312 2.312 2.312 14,800 -0.13(-5.32%)
Feb 06, 2017 2.457 2.457 2.441 2.441 1,120 -0.10(-3.75%)
Feb 03, 2017 2.537 2.537 2.537 2.537 1,000 +0.05(+2.11%)
Jan 23, 2017 2.484 2.484 2.484 8,000 -0.15(-5.54%)
Jan 20, 2017 2.621 2.630 2.621 2.630 4,608 +0.05(+2.01%)
Jan 19, 2017 2.451 2.578 2.451 2.578 6,000 +0.14(+5.71%)
Jan 18, 2017 2.438 2.438 2.435 2.438 1,034 -0.13(-5.10%)
Jan 17, 2017 2.605 2.606 2.570 2.570 2,400 -0.08(-2.98%)
Jan 13, 2017 2.648 2.648 2.648 0 +0.03(+1.29%)
Jan 12, 2017 2.615 2.615 2.615 2.615 1,900 -0.00(-0.16%)
Jan 09, 2017 2.619 2.619 2.619 0 -0.02(-0.66%)
Jan 06, 2017 2.644 2.644 2.636 2.636 1,000 +0.12(+4.65%)
Jan 05, 2017 2.506 2.519 2.506 2.519 2,000 +0.05(+2.12%)
Jan 03, 2017 2.467 2.467 2.467 0 -0.13(-4.86%)
Dec 30, 2016 2.593 2.593 2.593 0 -0.04(-1.62%)
Dec 28, 2016 2.636 2.636 2.636 0 -0.02(-0.64%)
Dec 22, 2016 2.653 2.653 2.653 0 -0.03(-1.09%)
Dec 21, 2016 2.682 2.682 2.682 2.682 400 +0.05(+2.02%)
Dec 19, 2016 2.629 2.629 2.629 0 +0.03(+1.12%)
Dec 16, 2016 2.600 2.600 2.600 2.600 1,000 +0.05(+1.88%)
Dec 15, 2016 2.552 2.552 2.552 2.552 8,700 -0.08(-3.19%)
Dec 14, 2016 2.636 2.636 2.636 2.636 300 +0.11(+4.23%)
Dec 08, 2016 2.529 2.529 2.529 40 -0.11(-4.06%)
Dec 05, 2016 2.636 2.636 2.636 34 +0.03(+1.31%)
Dec 02, 2016 2.688 2.688 2.602 2.602 2,458 -0.16(-5.64%)
Dec 01, 2016 2.710 2.761 2.702 2.758 5,000 +0.14(+5.45%)
Nov 30, 2016 2.615 2.615 2.615 2.615 3,000 +0.05(+1.85%)
Nov 28, 2016 2.568 2.568 2.568 0 +0.07(+2.99%)
Nov 23, 2016 2.493 2.493 2.493 0 +0.07(+2.94%)
Nov 15, 2016 2.422 2.422 2.422 0 +0.10(+4.10%)
Nov 14, 2016 2.326 2.326 2.326 2.326 1,000 +0.06(+2.74%)
Nov 11, 2016 2.264 2.264 2.264 2.264 30,600 -0.10(-4.31%)
Nov 10, 2016 2.368 2.377 2.365 2.366 39,400 -0.03(-1.40%)
Nov 09, 2016 2.400 2.400 2.400 2.400 19,700 +0.01(+0.54%)
Nov 08, 2016 2.370 2.397 2.370 2.387 23,100 +0.08(+3.60%)
Nov 07, 2016 2.304 2.304 2.304 2.304 10,000 +0.00(+0.00%)
Nov 03, 2016 2.304 2.304 2.304 0 -0.05(-2.21%)
Nov 02, 2016 2.583 2.583 2.356 2.356 5,400 -0.15(-5.84%)
Oct 31, 2016 2.502 2.502 2.502 0 -0.16(-5.83%)
Oct 26, 2016 2.657 2.657 2.657 0 -0.23(-7.87%)
Oct 21, 2016 2.884 2.884 2.884 0 +0.02(+0.84%)
Oct 20, 2016 2.860 2.860 2.860 2.860 300 -0.05(-1.79%)
Oct 19, 2016 2.919 2.953 2.912 2.912 5,600 +0.07(+2.39%)
Oct 14, 2016 2.844 2.844 2.844 0 -0.02(-0.56%)
Oct 13, 2016 2.858 2.862 2.858 2.860 3,500 -0.01(-0.17%)
Oct 05, 2016 2.865 2.865 2.865 0 +0.10(+3.46%)
Oct 03, 2016 2.769 2.769 2.769 0 +0.12(+4.58%)
Sep 30, 2016 2.648 2.648 2.648 2.648 9 +0.00(+0.00%)
Sep 29, 2016 2.648 2.648 2.648 2.648 0 +0.00(+0.00%)
Sep 28, 2016 2.642 2.660 2.628 2.648 9,500 +0.12(+4.93%)
Sep 27, 2016 2.523 2.523 2.523 2.523 0 +0.00(+0.00%)
Sep 23, 2016 2.523 2.523 2.523 0 -0.04(-1.56%)
Sep 22, 2016 2.549 2.563 2.549 2.563 1,000 +0.11(+4.67%)
Sep 20, 2016 2.449 2.449 2.449 0 -0.00(-0.15%)
Sep 19, 2016 2.453 2.453 2.453 2.453 1,500 -0.01(-0.29%)
Sep 16, 2016 2.457 2.460 2.457 2.460 1,529 -0.03(-1.24%)
Sep 14, 2016 2.491 2.491 2.491 0 +0.04(+1.71%)
Sep 13, 2016 2.454 2.458 2.449 2.449 4,000 -0.14(-5.27%)
Sep 12, 2016 2.575 2.585 2.573 2.585 2,300 -0.14(-5.06%)
Sep 09, 2016 2.723 2.723 2.723 2.723 17,066 -0.01(-0.47%)
Sep 06, 2016 2.736 2.736 2.736 0 +0.20(+7.80%)
Sep 01, 2016 2.538 2.538 2.538 0 -0.01(-0.43%)
Aug 31, 2016 2.549 2.549 2.549 2.549 500 -0.13(-4.84%)
Aug 30, 2016 2.679 2.679 2.679 2.679 100 -0.01(-0.42%)
Aug 29, 2016 2.700 2.700 2.685 2.690 106,100 +0.02(+0.58%)
Aug 26, 2016 2.674 2.684 2.674 2.675 1,660 -0.07(-2.50%)
Aug 24, 2016 2.743 2.743 2.743 0 -0.04(-1.26%)
Aug 22, 2016 2.778 2.778 2.778 0 -0.07(-2.39%)
Aug 17, 2016 2.846 2.846 2.846 0 -0.01(-0.49%)
Aug 16, 2016 2.898 2.898 2.860 2.860 7,920 +0.13(+4.87%)
Aug 11, 2016 2.727 2.727 2.727 1,884 +0.11(+4.34%)
Aug 10, 2016 2.614 2.614 2.614 2.614 1,000 -0.02(-0.88%)
Aug 05, 2016 2.637 2.637 2.637 0 -0.03(-1.24%)
Aug 04, 2016 2.627 2.670 2.627 2.670 3,100 +0.05(+1.91%)
Jul 27, 2016 2.620 2.620 2.620 0 -0.01(-0.27%)
Jul 25, 2016 2.627 2.627 2.627 78 -0.11(-4.05%)
Jul 22, 2016 2.753 2.753 2.738 2.738 2,500 -0.04(-1.44%)
Jul 21, 2016 2.778 2.778 2.778 2.778 500 +0.01(+0.25%)
Jul 20, 2016 2.771 2.771 2.771 2.771 4,123 +0.10(+3.78%)
Jul 19, 2016 2.678 2.678 2.670 2.670 8,041 -0.03(-1.27%)
Jul 14, 2016 2.704 2.704 2.704 0 +0.00(+0.16%)
Jul 13, 2016 2.700 2.700 2.700 2.700 1,000 -0.07(-2.46%)
Jul 12, 2016 2.744 2.768 2.744 2.768 800 +0.13(+4.82%)
Jul 11, 2016 2.601 2.641 2.601 2.641 2,600 +0.00(+0.19%)
Jul 07, 2016 2.636 2.636 2.636 0 -0.08(-3.02%)
Jul 05, 2016 2.732 2.732 2.718 2.718 2,000 -0.09(-3.24%)
Jun 29, 2016 2.809 2.809 2.809 0 +0.15(+5.72%)
Jun 27, 2016 2.657 2.657 2.657 0 -0.11(-4.01%)
Jun 24, 2016 2.778 2.809 2.768 2.768 10,300 -0.17(-5.74%)
Jun 23, 2016 2.904 2.943 2.904 2.937 10,600 +0.03(+1.18%)
Jun 22, 2016 2.945 2.945 2.885 2.902 6,700 +0.01(+0.36%)
Jun 21, 2016 2.892 2.892 2.892 2.892 1,400 +0.05(+1.89%)
Jun 16, 2016 2.838 2.838 2.838 0 -0.34(-10.80%)
Jun 08, 2016 3.182 3.182 3.182 0 +0.08(+2.44%)
Jun 07, 2016 3.067 3.106 3.067 3.106 3,000 +0.17(+5.92%)
Jun 06, 2016 2.933 2.933 2.933 2.933 4,000 +0.06(+1.92%)
Jun 03, 2016 2.877 2.877 2.877 2.877 833 -0.08(-2.74%)
May 31, 2016 2.958 2.958 2.958 0 -0.18(-5.67%)
May 26, 2016 3.136 3.136 3.136 0 +0.08(+2.70%)
May 19, 2016 3.054 3.054 3.054 0 -0.06(-1.99%)
May 16, 2016 3.116 3.116 3.116 0 +0.04(+1.45%)
May 13, 2016 3.055 3.076 3.055 3.071 8,000 -0.22(-6.63%)
May 11, 2016 3.289 3.289 3.289 0 +0.18(+5.71%)
May 09, 2016 3.111 3.111 3.111 0 -0.06(-2.04%)
May 05, 2016 3.176 3.176 3.176 7,500 +0.25(+8.69%)
May 04, 2016 2.922 2.922 2.922 2.922 300 -0.12(-4.04%)
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.