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

Tamarack Valley Energy Ltd (OP: TNEYF )

2.717 +0.017 (+0.63%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 20, 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 (%)
May 29, 2020 0.5534 0.5534 0.5460 0.5460 259,000 -0.02(-2.88%)
May 27, 2020 0.5622 0.5622 0.5622 0 -0.02(-2.77%)
May 26, 2020 0.5672 0.5829 0.5669 0.5782 1,805 +0.00(+0.50%)
May 22, 2020 0.5732 0.5753 0.5680 0.5753 800 -0.02(-3.80%)
May 21, 2020 0.5992 0.5992 0.5980 0.5980 3,000 +0.04(+6.79%)
May 20, 2020 0.5600 0.5600 0.5600 0.5600 3,472 +0.01(+1.89%)
May 19, 2020 0.5496 0.5506 0.5496 0.5496 5,690 +0.05(+10.03%)
May 15, 2020 0.4995 0.4995 0.4995 0 -0.03(-5.47%)
May 14, 2020 0.5284 0.5284 0.5284 0.5284 150 -0.01(-1.66%)
May 13, 2020 0.5676 0.5676 0.5200 0.5373 685 -0.06(-10.03%)
May 12, 2020 0.5972 0.5972 0.5972 0.5972 100 +0.06(+11.00%)
May 11, 2020 0.5380 0.5380 0.5380 0.5380 315 +0.02(+3.64%)
May 06, 2020 0.5191 0.5191 0.5191 0 -0.01(-1.39%)
May 04, 2020 0.5264 0.5264 0.5264 0 +0.00(+0.00%)
May 01, 2020 0.5270 0.5270 0.5264 0.5264 2,000 +0.01(+2.17%)
Apr 29, 2020 0.5152 0.5152 0.5152 0 +0.06(+14.08%)
Apr 28, 2020 0.4516 0.4516 0.4516 69 +0.00(+0.00%)
Apr 27, 2020 0.4516 0.4516 0.4516 105 +0.00(+0.00%)
Apr 24, 2020 0.4516 0.4516 0.4516 0.4516 200 -0.01(-1.10%)
Apr 23, 2020 0.4452 0.4566 0.4452 0.4566 290 +0.07(+18.29%)
Apr 22, 2020 0.3860 0.3860 0.3860 10 +0.00(+0.00%)
Apr 21, 2020 0.3860 0.3860 0.3860 0.3860 2,000 -0.01(-3.50%)
Apr 20, 2020 0.3955 0.4030 0.3955 0.4000 4,400 +0.05(+14.81%)
Apr 17, 2020 0.3483 0.3551 0.3483 0.3484 800 -0.01(-2.74%)
Apr 16, 2020 0.3782 0.3782 0.3582 0.3582 3,264 -0.03(-7.06%)
Apr 15, 2020 0.4104 0.4104 0.3854 0.3854 1,253 -0.04(-9.59%)
Apr 14, 2020 0.4263 0.4263 0.4263 100 +0.00(+0.00%)
Apr 13, 2020 0.4192 0.4263 0.4192 0.4263 1,200 -0.03(-6.16%)
Apr 09, 2020 0.4744 0.4978 0.4200 0.4543 53,300 +0.07(+19.58%)
Apr 03, 2020 0.3799 0.3799 0.3799 0 +0.01(+3.12%)
Apr 02, 2020 0.3684 0.3684 0.3579 0.3684 9,799 +0.03(+7.78%)
Apr 01, 2020 0.3418 0.3418 0.3418 2 +0.00(+0.00%)
Mar 31, 2020 0.3418 0.3418 0.3418 0.3418 301 +0.05(+15.63%)
Mar 30, 2020 0.2995 0.2995 0.2956 0.2956 578 -0.03(-8.34%)
Mar 27, 2020 0.3292 0.3292 0.3225 0.3225 800 -0.04(-11.72%)
Mar 26, 2020 0.3719 0.3800 0.3500 0.3653 59,700 -0.01(-2.59%)
Mar 25, 2020 0.3733 0.3981 0.3604 0.3750 78,050 +0.04(+13.16%)
Mar 24, 2020 0.3125 0.3314 0.3125 0.3314 35,366 +0.02(+6.94%)
Mar 23, 2020 0.2982 0.3099 0.2982 0.3099 5,600 +0.01(+4.20%)
Mar 20, 2020 0.3961 0.3961 0.2974 0.2974 28,800 -0.13(-31.21%)
Mar 18, 2020 0.4323 0.4323 0.4323 0 +0.00(+0.00%)
Mar 17, 2020 0.3994 0.4323 0.3994 0.4323 2,150 -0.05(-10.50%)
Mar 16, 2020 0.4976 0.4976 0.4830 0.4830 2,185 +0.00(+0.69%)
Mar 12, 2020 0.4797 0.4797 0.4797 0 -0.15(-24.05%)
Mar 11, 2020 0.6316 0.6316 0.6316 0.6316 800 -0.04(-5.69%)
Mar 10, 2020 0.6697 0.6697 0.6697 1 +0.00(+0.00%)
Mar 09, 2020 0.6450 0.7200 0.6450 0.6697 9,215 -0.21(-23.53%)
Mar 06, 2020 0.8780 0.8780 0.8758 0.8758 3,800 -0.05(-5.83%)
Mar 05, 2020 0.9700 0.9700 0.9300 0.9300 5,428 +0.09(+10.37%)
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.