Tengasco, Inc. Historical Stock Prices

TGC 
$0.435
*  
0.005
1.14%
Get TGC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading TGC now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    TGC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.453  0.435  0.435 13,545
07/29/2014 0.435 0.453 0.435 0.435 13,545
07/28/2014 0.47 0.47 0.44 0.44 50,984
07/25/2014 0.4416 0.46 0.4416 0.4599 5,066
07/24/2014 0.4551 0.47 0.4501 0.46 61,667
07/23/2014 0.47 0.47 0.457 0.47 62,860
07/22/2014 0.4799 0.4799 0.46 0.47 42,552
07/21/2014 0.474 0.4799 0.4541 0.46 97,083
07/18/2014 0.452 0.47 0.4398 0.47 101,992
07/17/2014 0.445 0.4598 0.4351 0.4499 130,961
07/16/2014 0.432 0.4361 0.43 0.435 29,660
07/15/2014 0.445 0.445 0.4318 0.4399 33,285
07/14/2014 0.44 0.4495 0.436 0.4449 33,749
07/11/2014 0.436 0.4495 0.431 0.438 26,600
07/10/2014 0.44 0.45 0.44 0.448 13,729
07/09/2014 0.45 0.45 0.436 0.4379 114,244
07/08/2014 0.445 0.4498 0.44 0.4479 73,958
07/07/2014 0.45 0.4578 0.4426 0.445 46,410
07/03/2014 0.4401 0.45 0.44 0.44 165,800
07/02/2014 0.4502 0.459 0.446 0.4487 67,688
07/01/2014 0.441 0.4502 0.441 0.45 21,488
06/30/2014 0.4536 0.4597 0.441 0.441 123,238
06/27/2014 0.4799 0.4799 0.4525 0.4525 85,314
06/26/2014 0.4799 0.4799 0.46 0.4699 40,828
06/25/2014 0.4879 0.4879 0.461 0.465 45,668
06/24/2014 0.5 0.5 0.465 0.467 198,038
06/23/2014 0.479 0.515 0.4526 0.497 499,636
06/20/2014 0.463 0.479 0.45 0.479 48,149
06/19/2014 0.45 0.489 0.45 0.461 229,241
06/18/2014 0.475 0.475 0.4353 0.46 28,578
06/17/2014 0.48 0.48 0.449 0.45 171,740
06/16/2014 0.47 0.4895 0.443 0.479 426,556
06/13/2014 0.45 0.47 0.44 0.468 306,520
06/12/2014 0.43 0.4501 0.419 0.44 326,211
06/11/2014 0.42 0.429 0.4117 0.42 49,919
06/10/2014 0.431 0.431 0.42 0.43 84,251
06/09/2014 0.4203 0.44 0.4203 0.4351 17,230
06/06/2014 0.4236 0.4493 0.42 0.433 33,584
06/05/2014 0.44 0.4515 0.423 0.4399 28,289
06/04/2014 0.43 0.45 0.4279 0.45 28,476
06/03/2014 0.438 0.445 0.42 0.438 110,184
06/02/2014 0.439 0.45 0.438 0.44 123,310
05/30/2014 0.415 0.439 0.415 0.4379 49,028
05/29/2014 0.438 0.438 0.4117 0.4238 58,184
05/28/2014 0.43 0.448 0.41 0.42 278,995
05/27/2014 0.4436 0.45 0.42 0.4399 146,883
05/23/2014 0.47 0.47 0.441 0.45 203,524
05/22/2014 0.4449 0.48 0.441 0.4531 673,185
05/21/2014 0.4401 0.4449 0.43 0.4385 125,818
05/20/2014 0.445 0.45 0.44 0.445 49,755
05/19/2014 0.4416 0.4482 0.431 0.4457 48,700
05/16/2014 0.441 0.46 0.431 0.44 53,724
05/15/2014 0.4312 0.4599 0.43 0.45 36,237
05/14/2014 0.46 0.46 0.4405 0.4405 72,144
05/13/2014 0.4605 0.4699 0.4518 0.46 94,056
05/12/2014 0.4707 0.4798 0.4501 0.4604 102,087
05/09/2014 0.489 0.489 0.4699 0.47 38,445
05/08/2014 0.5 0.5 0.4802 0.489 43,785
05/07/2014 0.49 0.5 0.49 0.49 41,980
05/06/2014 0.495 0.5 0.48 0.4999 44,012
05/05/2014 0.4965 0.4977 0.49 0.49 25,790
05/02/2014 0.4615 0.5 0.4615 0.5 108,191
05/01/2014 0.49 0.49 0.4741 0.4741 24,622
04/30/2014 0.44 0.4901 0.44 0.47 268,355
04/29/2014 0.4599 0.4599 0.4251 0.4305 228,094
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?