TWIN BUTTE ENERGY LTD Historical Stock Prices

TBTEF 
$0.2456
*  
0.034
16.07 %
Get TBTEF Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading TBTEF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.2609  0.228  0.2456 254,700
08/27/2015 0.228 0.2609 0.228 0.2456 254,700
08/26/2015 0.2116 0.2116 0.2116 0.2116 00
08/25/2015 0.2044 0.2212 0.2044 0.2116 32,000
08/24/2015 0.2 0.2064 0.1922 0.2064 16,130
08/21/2015 0.2248 0.2248 0.2095 0.2107 160,752
08/20/2015 0.2308 0.24 0.2308 0.24 5,580
08/19/2015 0.25 0.25 0.23 0.235 12,430
08/18/2015 0.2686 0.2686 0.26 0.2605 27,152
08/17/2015 0.267 0.2845 0.2654 0.2654 35,908
08/14/2015 0.3118 0.3118 0.2806 0.2806 31,700
08/13/2015 0.312 0.32 0.31 0.31 43,000
08/12/2015 0.3315 0.34 0.3315 0.3316 13,016
08/11/2015 0.3336 0.3372 0.3305 0.3305 41,600
08/10/2015 0.3419 0.346 0.3419 0.346 1,548
08/07/2015 0.3244 0.3244 0.3244 0.3244 468
08/06/2015 0.3268 0.3374 0.3155 0.3297 116,200
08/05/2015 0.3417 0.3417 0.3301 0.3319 2,150
08/04/2015 0.34 0.34 0.34 0.34 30,000
08/03/2015 0.328 0.35 0.328 0.34 27,959
07/31/2015 0.328 0.35 0.328 0.34 23,800
07/30/2015 0.3423 0.36 0.3423 0.36 38,998
07/29/2015 0.32 0.359 0.315 0.334 63,130
07/28/2015 0.32 0.3362 0.3098 0.3267 123,160
07/27/2015 0.3598 0.3598 0.3091 0.3106 24,370
07/24/2015 0.3842 0.3924 0.3656 0.3656 13,528
07/23/2015 0.3867 0.3959 0.381 0.3825 9,501
07/22/2015 0.4002 0.402 0.3818 0.3818 24,200
07/21/2015 0.41 0.4191 0.41 0.4191 18,007
07/20/2015 0.4272 0.4272 0.4043 0.4044 62,763
07/17/2015 0.476 0.476 0.43 0.43 157,622
07/16/2015 0.4897 0.499 0.4733 0.476 30,027
07/15/2015 0.5 0.5 0.4976 0.4977 30,272
07/14/2015 0.492 0.5002 0.492 0.4985 18,700
07/13/2015 0.4819 0.4981 0.4819 0.4981 18,000
07/10/2015 0.5077 0.5077 0.49 0.5008 27,986
07/09/2015 0.5092 0.5131 0.4977 0.5 17,000
07/08/2015 0.5128 0.5128 0.5048 0.5048 11,100
07/07/2015 0.53 0.53 0.504 0.506 123,608
07/06/2015 0.5396 0.551 0.5195 0.525 565,010
07/02/2015 0.5746 0.5825 0.551 0.571 70,790
07/01/2015 0.595 0.595 0.595 0.595 2,105
06/30/2015 0.59 0.5918 0.5744 0.582 34,757
06/29/2015 0.585 0.587 0.5702 0.587 7,625
06/26/2015 0.5872 0.5944 0.5872 0.5906 14,000
06/25/2015 0.615 0.615 0.615 0.615 00
06/24/2015 0.612 0.615 0.605 0.615 60,267
06/23/2015 0.6 0.6116 0.5882 0.6116 24,000
06/22/2015 0.5933 0.606 0.5933 0.598 8,400
06/19/2015 0.6 0.6 0.6 0.6 2,000
06/18/2015 0.6048 0.6128 0.6048 0.6074 7,851
06/17/2015 0.6112 0.6112 0.6112 0.6112 00
06/16/2015 0.6098 0.6112 0.6098 0.6112 10,200
06/15/2015 0.57 0.6111 0.57 0.6111 40,804
06/12/2015 0.606 0.606 0.59 0.59 12,100
06/11/2015 0.607 0.607 0.607 0.607 1,612
06/10/2015 0.605 0.6131 0.6049 0.6131 5,725
06/09/2015 0.586 0.5951 0.586 0.5936 9,400
06/08/2015 0.59 0.59 0.57 0.5748 10,983
06/05/2015 0.579 0.6082 0.5739 0.5969 72,735
06/04/2015 0.598 0.605 0.59 0.605 22,809
06/03/2015 0.613 0.616 0.6042 0.616 13,300
06/02/2015 0.62 0.62 0.62 0.62 5,500
06/01/2015 0.5953 0.5953 0.5822 0.595 59,000
05/29/2015 0.622 0.633 0.56 0.56 61,845
05/28/2015 0.61 0.6261 0.6044 0.6209 29,140
05/27/2015 0.6444 0.648 0.634 0.634 61,544
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?