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 30, 2018 2.760 2.760 2.760 0 -0.08(-2.78%)
Apr 27, 2018 2.831 2.839 2.831 2.839 5,000 +0.21(+8.12%)
Apr 19, 2018 2.626 2.626 2.626 0 +0.22(+9.18%)
Apr 13, 2018 2.405 2.405 2.405 0 +0.00(+0.04%)
Apr 11, 2018 2.404 2.404 2.404 0 +0.17(+7.78%)
Apr 09, 2018 2.231 2.231 2.231 0 +0.02(+0.73%)
Apr 05, 2018 2.214 2.214 2.214 0 +0.10(+4.60%)
Apr 02, 2018 2.117 2.117 2.117 0 +0.03(+1.54%)
Mar 20, 2018 2.085 2.085 2.085 0 -0.03(-1.29%)
Mar 13, 2018 2.112 2.112 2.112 0 -0.01(-0.56%)
Mar 12, 2018 2.124 2.124 2.124 2.124 300 +0.06(+2.71%)
Mar 08, 2018 2.068 2.068 2.068 0 +0.10(+4.85%)
Mar 07, 2018 2.016 2.018 1.972 1.972 2,446 -0.05(-2.55%)
Mar 06, 2018 2.024 2.024 2.024 2.024 1,000 +0.14(+7.43%)
Mar 05, 2018 1.907 1.907 1.884 1.884 4,000 -0.17(-8.08%)
Feb 28, 2018 2.050 2.050 2.050 0 +0.01(+0.47%)
Feb 20, 2018 2.040 2.040 2.040 0 +0.02(+0.99%)
Feb 15, 2018 2.020 2.020 2.020 0 +0.05(+2.49%)
Feb 08, 2018 1.971 1.971 1.971 0 -0.04(-1.78%)
Feb 06, 2018 2.007 2.007 2.007 0 -0.14(-6.74%)
Feb 02, 2018 2.152 2.152 2.152 0 -0.11(-4.88%)
Feb 01, 2018 2.262 2.262 2.262 2.262 5,983 -0.03(-1.18%)
Jan 31, 2018 2.289 2.289 2.289 2.289 875 -0.13(-5.22%)
Jan 26, 2018 2.415 2.415 2.415 0 -0.02(-0.74%)
Jan 25, 2018 2.433 2.433 2.433 2.433 244 +0.02(+0.95%)
Jan 17, 2018 2.410 2.410 2.410 0 +0.12(+5.35%)
Jan 09, 2018 2.288 2.288 2.288 5,000 +0.02(+0.66%)
Jan 05, 2018 2.273 2.273 2.273 0 -0.04(-1.74%)
Jan 04, 2018 2.313 2.313 2.313 2.313 200 +0.09(+4.14%)
Dec 28, 2017 2.221 2.221 2.221 0 -0.01(-0.58%)
Dec 27, 2017 2.234 2.234 2.234 2.234 100 +0.14(+6.64%)
Dec 21, 2017 2.095 2.095 2.095 0 +0.00(+0.20%)
Dec 20, 2017 2.039 2.091 2.039 2.091 5,545 +0.09(+4.29%)
Dec 19, 2017 1.991 2.005 1.991 2.005 56,400 +0.02(+1.04%)
Dec 18, 2017 1.984 1.984 1.984 1.984 14,700 +0.01(+0.35%)
Dec 15, 2017 1.977 1.977 1.977 1.977 1,710 -0.09(-4.47%)
Dec 13, 2017 2.070 2.070 2.070 0 -0.05(-2.22%)
Dec 12, 2017 2.120 2.120 2.116 2.116 1,666 -0.03(-1.22%)
Dec 11, 2017 2.143 2.143 2.143 2.143 2,166 +0.07(+3.25%)
Dec 06, 2017 2.075 2.075 2.075 0 -0.16(-7.16%)
Dec 01, 2017 2.235 2.235 2.235 3 +0.24(+12.09%)
Nov 29, 2017 1.994 1.994 1.994 5,636 -0.11(-5.32%)
Nov 24, 2017 2.106 2.106 2.106 0 +0.02(+1.18%)
Nov 22, 2017 2.063 2.081 2.041 2.081 5,500 +0.07(+3.70%)
Nov 21, 2017 1.999 2.007 1.999 2.007 12,500 -0.08(-3.90%)
Nov 15, 2017 2.089 2.089 2.089 300,000 -0.04(-2.07%)
Nov 14, 2017 2.129 2.133 2.129 2.133 1,100 -0.22(-9.43%)
Nov 09, 2017 2.355 2.355 2.355 45 -0.01(-0.61%)
Nov 08, 2017 2.369 2.369 2.369 2.369 200 +0.04(+1.64%)
Nov 03, 2017 2.331 2.331 2.331 0 -0.06(-2.42%)
Nov 01, 2017 2.389 2.389 2.389 0 +0.05(+2.21%)
Oct 31, 2017 2.287 2.345 2.287 2.337 3,900 +0.02(+0.96%)
Oct 30, 2017 2.295 2.315 2.287 2.315 6,000 +0.12(+5.37%)
Oct 25, 2017 2.197 2.197 2.197 0 -0.08(-3.64%)
Oct 24, 2017 2.265 2.280 2.260 2.280 4,300 +0.14(+6.54%)
Oct 23, 2017 2.147 2.183 2.140 2.140 2,423 +0.12(+5.68%)
Oct 17, 2017 2.025 2.025 2.025 0 -0.01(-0.65%)
Oct 12, 2017 2.038 2.038 2.038 6 -0.19(-8.61%)
Sep 20, 2017 2.230 2.230 2.230 0 +0.23(+11.33%)
Sep 11, 2017 2.003 2.003 2.003 0 -0.07(-3.32%)
Sep 06, 2017 2.072 2.072 2.072 0 +0.15(+7.69%)
Sep 01, 2017 1.924 1.924 1.924 0 +0.15(+8.31%)
Aug 24, 2017 1.776 1.776 1.776 0 +0.01(+0.61%)
Aug 22, 2017 1.766 1.766 1.766 0 +0.01(+0.78%)
Aug 18, 2017 1.752 1.752 1.752 0 +0.06(+3.85%)
Aug 15, 2017 1.687 1.687 1.687 0 +0.10(+6.37%)
Aug 10, 2017 1.586 1.586 1.586 0 -0.10(-6.03%)
Aug 04, 2017 1.688 1.688 1.688 114 -0.05(-3.07%)
Aug 02, 2017 1.741 1.741 1.741 0 -0.18(-9.52%)
Jul 28, 2017 1.925 1.925 1.925 0 +0.04(+1.93%)
Jul 27, 2017 1.888 1.888 1.888 1.888 429 -0.00(-0.11%)
Jul 26, 2017 1.890 1.890 1.890 1.890 1,575 +0.06(+3.37%)
Jul 25, 2017 1.828 1.828 1.828 1.828 833 +0.11(+6.67%)
Jul 17, 2017 1.714 1.714 1.714 0 -0.00(-0.28%)
Jul 14, 2017 1.706 1.719 1.706 1.719 4,470 +0.01(+0.51%)
Jul 13, 2017 1.699 1.710 1.699 1.710 900 -0.01(-0.41%)
Jul 12, 2017 1.702 1.720 1.702 1.717 7,900 +0.07(+4.31%)
Jul 11, 2017 1.640 1.646 1.640 1.646 4,000 -0.09(-5.29%)
Jul 03, 2017 1.738 1.738 1.738 1.738 0 +0.00(+0.00%)
Jun 30, 2017 1.738 1.738 1.738 70 +0.02(+1.25%)
Jun 29, 2017 1.717 1.717 1.717 1.717 2,500 -0.00(-0.26%)
Jun 28, 2017 1.703 1.722 1.703 1.721 3,200 +0.01(+0.53%)
Jun 27, 2017 1.696 1.712 1.692 1.712 2,500 +0.14(+9.16%)
Jun 23, 2017 1.568 1.568 1.568 0 +0.04(+2.62%)
Jun 20, 2017 1.528 1.528 1.528 0 -0.09(-5.60%)
Jun 19, 2017 1.619 1.619 1.619 1.619 5,000 +0.06(+3.56%)
Jun 16, 2017 1.563 1.563 1.563 1.563 2,500 -0.02(-1.29%)
Jun 15, 2017 1.584 1.584 1.584 1.584 1,500 -0.09(-5.28%)
Jun 13, 2017 1.672 1.672 1.672 0 +0.03(+1.95%)
May 31, 2017 1.640 1.640 1.640 0 -0.17(-9.26%)
May 24, 2017 1.807 1.807 1.807 0 +0.01(+0.59%)
May 18, 2017 1.797 1.797 1.797 22,200 +0.10(+6.13%)
May 17, 2017 1.670 1.693 1.670 1.693 30,482 -0.10(-5.84%)
May 16, 2017 1.835 1.835 1.798 1.798 28,100 +0.10(+5.76%)
May 04, 2017 1.700 1.700 1.700 7,400 -0.13(-7.11%)
May 03, 2017 1.834 1.834 1.830 1.830 2,000 +0.03(+1.45%)
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.