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

Tamarack Valley Energy Ltd (OP: TNEYF )

2.700 UNCHANGED
Streaming Delayed Price Updated: 9:34 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 (%)
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%)
Mar 02, 2020 0.8426 0.8426 0.8426 0 +0.00(+0.00%)
Feb 28, 2020 0.8426 0.8426 0.8426 0.8426 10,000 -0.18(-17.83%)
Feb 27, 2020 1.025 1.025 1.025 1.025 247 -0.00(-0.08%)
Feb 26, 2020 1.026 1.026 1.026 1.026 1,995 -0.09(-8.38%)
Feb 25, 2020 1.120 1.120 1.120 1.120 10,000 -0.06(-5.00%)
Feb 24, 2020 1.179 1.179 1.179 1.179 4,000 -0.12(-9.10%)
Feb 13, 2020 1.297 1.297 1.297 0 +0.01(+0.68%)
Feb 12, 2020 1.288 1.288 1.288 1.288 5,000 +0.08(+7.00%)
Feb 10, 2020 1.204 1.204 1.204 0 -0.08(-6.23%)
Feb 06, 2020 1.284 1.284 1.284 0 -0.01(-1.04%)
Feb 05, 2020 1.298 1.298 1.298 1.298 500 +0.02(+1.86%)
Jan 31, 2020 1.274 1.274 1.274 0 -0.03(-2.02%)
Jan 30, 2020 1.300 1.300 1.300 1.300 100 -0.00(-0.06%)
Jan 29, 2020 1.322 1.322 1.301 1.301 200 -0.06(-4.39%)
Jan 28, 2020 1.361 1.361 1.361 1.361 1,100 +0.01(+0.57%)
Jan 27, 2020 1.353 1.353 1.353 1.353 500 -0.05(-3.37%)
Jan 24, 2020 1.363 1.412 1.363 1.400 900 -0.06(-4.11%)
Jan 23, 2020 1.460 1.460 1.460 1.460 100 -0.06(-4.20%)
Jan 21, 2020 1.524 1.524 1.524 0 -0.04(-2.78%)
Jan 14, 2020 1.567 1.567 1.567 0 -0.00(-0.20%)
Jan 13, 2020 1.582 1.582 1.571 1.571 1,000 -0.02(-0.98%)
Jan 08, 2020 1.586 1.586 1.586 0 -0.07(-4.48%)
Jan 07, 2020 1.661 1.661 1.661 1.661 111 +0.13(+8.38%)
Dec 31, 2019 1.532 1.532 1.532 0 +0.01(+0.67%)
Dec 27, 2019 1.522 1.522 1.522 0 -0.02(-1.17%)
Dec 26, 2019 1.540 1.540 1.540 1.540 300 +0.02(+1.27%)
Dec 24, 2019 1.521 1.521 1.521 1.521 1,000 -0.04(-2.52%)
Dec 23, 2019 1.533 1.560 1.533 1.560 25,000 +0.02(+1.10%)
Dec 17, 2019 1.543 1.543 1.543 0 +0.07(+4.47%)
Dec 16, 2019 1.480 1.480 1.477 1.477 12,500 +0.15(+11.05%)
Dec 03, 2019 1.330 1.330 1.330 0 +0.01(+0.76%)
Dec 02, 2019 1.340 1.341 1.320 1.320 47,500 -0.03(-2.08%)
Nov 29, 2019 1.351 1.351 1.348 1.348 6,000 +0.02(+1.74%)
Nov 20, 2019 1.325 1.325 1.325 0 -0.03(-2.42%)
Nov 14, 2019 1.358 1.358 1.358 0 +0.02(+1.18%)
Nov 08, 2019 1.342 1.342 1.342 0 -0.00(-0.34%)
Nov 01, 2019 1.347 1.347 1.347 0 +0.03(+2.02%)
Oct 31, 2019 1.320 1.320 1.320 1.320 10,076 +0.02(+1.54%)
Oct 24, 2019 1.300 1.300 1.300 0 -0.03(-2.49%)
Oct 22, 2019 1.333 1.333 1.333 0 +0.00(+0.00%)
Oct 09, 2019 1.333 1.333 1.333 0 -0.11(-7.42%)
Oct 02, 2019 1.440 1.440 1.440 0 -0.06(-3.87%)
Oct 01, 2019 1.498 1.498 1.498 1.498 2,000 -0.18(-10.83%)
Sep 24, 2019 1.680 1.680 1.680 0 +0.00(+0.12%)
Sep 23, 2019 1.678 1.678 1.678 1.678 200 -0.08(-4.38%)
Sep 17, 2019 1.755 1.755 1.755 0 -0.05(-2.58%)
Sep 16, 2019 1.754 1.818 1.751 1.801 14,133 +0.29(+19.24%)
Sep 06, 2019 1.511 1.511 1.511 0 +0.21(+15.93%)
Aug 27, 2019 1.303 1.303 1.303 0 +0.01(+0.54%)
Aug 26, 2019 1.319 1.319 1.296 1.296 960 -0.03(-2.31%)
Aug 19, 2019 1.327 1.327 1.327 0 +0.01(+0.51%)
Aug 16, 2019 1.320 1.320 1.320 1.320 1,700 -0.03(-2.13%)
Aug 14, 2019 1.349 1.349 1.349 0 -0.11(-7.36%)
Aug 13, 2019 1.456 1.456 1.456 1.456 934 -0.11(-7.12%)
Jul 31, 2019 1.567 1.567 1.567 0 -0.00(-0.13%)
Jul 08, 2019 1.569 1.569 1.569 0 -0.12(-6.85%)
Jun 25, 2019 1.685 1.685 1.685 0 +0.02(+1.18%)
Jun 21, 2019 1.665 1.665 1.665 0 -0.05(-3.12%)
Jun 20, 2019 1.719 1.719 1.719 1.719 1,500 +0.29(+20.21%)
Jun 17, 2019 1.430 1.430 1.430 0 -0.20(-12.15%)
Jun 10, 2019 1.628 1.628 1.628 0 +0.02(+1.11%)
Jun 07, 2019 1.610 1.610 1.610 1.610 1,000 +0.01(+0.63%)
Jun 03, 2019 1.600 1.600 1.600 0 -0.05(-2.91%)
May 23, 2019 1.648 1.648 1.648 0 -0.10(-5.78%)
May 14, 2019 1.749 1.749 1.749 0 +0.00(+0.00%)
May 13, 2019 1.749 1.749 1.749 1.749 2,000 -0.08(-4.63%)
May 08, 2019 1.834 1.834 1.834 0 +0.00(+0.00%)
May 03, 2019 1.834 1.834 1.834 0 +0.00(+0.19%)
May 02, 2019 1.831 1.831 1.831 1.831 1,000 -0.17(-8.61%)
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.