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 (%)
Jun 30, 2022 3.310 3.434 3.290 3.380 55,456 -0.11(-3.15%)
Jun 29, 2022 3.850 3.850 3.490 3.490 87,063 -0.26(-6.93%)
Jun 28, 2022 3.650 3.760 3.620 3.750 98,295 +0.24(+6.84%)
Jun 27, 2022 3.450 3.515 3.400 3.510 110,061 +0.13(+4.00%)
Jun 24, 2022 3.300 3.460 3.279 3.375 117,277 +0.17(+5.14%)
Jun 23, 2022 3.540 3.570 3.170 3.210 176,942 -0.35(-9.70%)
Jun 22, 2022 3.720 3.720 3.548 3.555 129,996 -0.38(-9.54%)
Jun 21, 2022 3.800 3.980 3.690 3.930 89,899 +0.20(+5.36%)
Jun 17, 2022 4.070 4.070 3.685 3.730 125,036 -0.34(-8.38%)
Jun 16, 2022 4.230 4.230 4.061 4.071 229,819 -0.30(-6.84%)
Jun 15, 2022 4.485 4.510 4.260 4.370 109,330 -0.09(-2.02%)
Jun 14, 2022 4.750 4.750 4.430 4.460 207,638 -0.19(-4.11%)
Jun 13, 2022 4.580 4.730 4.460 4.651 173,090 -0.23(-4.66%)
Jun 10, 2022 4.930 5.000 4.790 4.878 73,728 -0.12(-2.43%)
Jun 09, 2022 5.070 5.100 4.950 5.000 82,456 -0.08(-1.56%)
Jun 08, 2022 5.370 5.370 4.990 5.079 282,728 +0.10(+1.99%)
Jun 07, 2022 4.730 5.020 4.700 4.980 243,792 +0.25(+5.29%)
Jun 06, 2022 4.840 4.840 4.563 4.730 265,585 +0.25(+5.58%)
Jun 03, 2022 4.100 4.560 4.100 4.480 196,251 +0.21(+4.93%)
Jun 02, 2022 4.200 4.340 4.133 4.269 58,768 +0.04(+0.93%)
Jun 01, 2022 4.290 4.302 4.160 4.230 144,555 +0.08(+1.81%)
May 31, 2022 4.402 4.434 4.110 4.155 85,682 +0.11(+2.59%)
May 27, 2022 3.990 4.070 3.970 4.050 73,678 +0.06(+1.50%)
May 26, 2022 3.970 4.070 3.965 3.990 138,207 +0.02(+0.38%)
May 25, 2022 3.900 4.030 3.843 3.975 151,197 +0.16(+4.33%)
May 24, 2022 3.530 3.810 3.530 3.810 234,307 +0.07(+1.87%)
May 23, 2022 3.661 3.775 3.661 3.740 18,547 +0.08(+2.19%)
May 20, 2022 3.770 3.780 3.650 3.660 18,095 -0.07(-1.82%)
May 19, 2022 3.650 3.800 3.630 3.728 58,408 +0.02(+0.49%)
May 18, 2022 3.882 3.890 3.685 3.710 62,670 -0.14(-3.54%)
May 17, 2022 3.820 3.890 3.790 3.846 111,885 +0.12(+3.11%)
May 16, 2022 3.450 3.770 3.450 3.730 130,029 +0.21(+5.97%)
May 13, 2022 3.480 3.566 3.478 3.520 65,088 +0.20(+6.02%)
May 12, 2022 3.390 3.395 3.260 3.320 71,881 -0.15(-4.32%)
May 11, 2022 3.560 3.600 3.460 3.470 32,462 +0.11(+3.27%)
May 10, 2022 3.250 3.550 3.250 3.360 126,320 -0.04(-1.18%)
May 09, 2022 3.770 3.783 3.358 3.400 173,801 -0.48(-12.47%)
May 06, 2022 3.920 3.940 3.800 3.885 143,042 +0.02(+0.63%)
May 05, 2022 4.250 4.250 3.800 3.860 133,743 -0.18(-4.53%)
May 04, 2022 4.100 4.255 3.832 4.043 390,082 -0.01(-0.17%)
May 03, 2022 3.825 4.050 3.825 4.050 96,143 +0.20(+5.19%)
May 02, 2022 3.850 3.850 3.720 3.850 123,777 -0.04(-1.03%)
Apr 29, 2022 4.000 4.080 3.880 3.890 122,855 -0.07(-1.77%)
Apr 28, 2022 3.610 4.000 3.610 3.960 140,416 +0.16(+4.21%)
Apr 27, 2022 3.750 3.815 3.690 3.800 44,752 +0.04(+1.06%)
Apr 26, 2022 3.640 3.850 3.640 3.760 91,280 -0.01(-0.37%)
Apr 25, 2022 3.450 3.790 3.450 3.774 158,876 -0.13(-3.23%)
Apr 22, 2022 4.000 4.100 3.860 3.900 199,647 -0.19(-4.65%)
Apr 21, 2022 4.250 4.410 4.050 4.090 733,928 -0.04(-0.97%)
Apr 20, 2022 4.150 4.150 4.094 4.130 51,250 +0.07(+1.72%)
Apr 19, 2022 4.190 4.190 3.986 4.060 155,253 -0.13(-3.10%)
Apr 18, 2022 4.300 4.300 4.050 4.190 119,776 +0.18(+4.38%)
Apr 14, 2022 4.041 4.080 3.968 4.014 48,406 -0.03(-0.69%)
Apr 13, 2022 4.000 4.080 3.950 4.042 32,520 +0.12(+3.11%)
Apr 12, 2022 3.910 3.966 3.890 3.920 28,115 +0.12(+3.16%)
Apr 11, 2022 3.927 3.927 3.710 3.800 99,304 -0.20(-5.00%)
Apr 08, 2022 3.932 4.040 3.932 4.000 47,982 +0.08(+2.04%)
Apr 07, 2022 3.925 3.960 3.840 3.920 64,310 +0.08(+2.08%)
Apr 06, 2022 3.950 3.950 3.780 3.840 150,754 -0.09(-2.28%)
Apr 05, 2022 4.000 4.130 3.885 3.929 109,699 -0.11(-2.74%)
Apr 04, 2022 4.076 4.100 4.020 4.040 77,881 +0.05(+1.25%)
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.