Tengasco, Inc. Historical Stock Prices

TGC 
$0.44
*  
0.01
2.22%
Get TGC Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.4704  0.4849  0.44  0.44 105,286
09/19/2014 0.45 0.4849 0.44 0.44 105,286
09/18/2014 0.455 0.48 0.4355 0.45 210,828
09/17/2014 0.47 0.48 0.46 0.4702 225,156
09/16/2014 0.465 0.4745 0.462 0.4702 101,373
09/15/2014 0.4251 0.4749 0.4251 0.465 190,456
09/12/2014 0.476 0.476 0.43 0.431 76,773
09/11/2014 0.473 0.476 0.4416 0.47 110,349
09/10/2014 0.4401 0.4759 0.4321 0.4601 39,633
09/09/2014 0.478 0.478 0.458 0.476 161,304
09/08/2014 0.47 0.476 0.43 0.476 175,530
09/05/2014 0.465 0.4704 0.465 0.4699 82,070
09/04/2014 0.44 0.4795 0.43 0.4563 179,625
09/03/2014 0.4496 0.4496 0.4236 0.4495 25,807
09/02/2014 0.4 0.4497 0.4 0.43 80,202
08/29/2014 0.41 0.44 0.41 0.42 110,871
08/28/2014 0.43 0.459 0.41 0.4214 329,843
08/27/2014 0.415 0.43 0.415 0.43 30,127
08/26/2014 0.43 0.43 0.4118 0.42 7,598
08/25/2014 0.4168 0.4383 0.4149 0.4383 45,286
08/22/2014 0.421 0.427 0.409 0.42 75,554
08/21/2014 0.4201 0.4383 0.42 0.43 19,300
08/20/2014 0.4116 0.4383 0.4116 0.43 93,680
08/19/2014 0.4117 0.4381 0.4016 0.42 103,929
08/18/2014 0.41 0.45 0.4001 0.42 255,763
08/15/2014 0.43 0.43 0.4 0.41 166,828
08/14/2014 0.4126 0.44 0.4126 0.43 19,095
08/13/2014 0.4311 0.4425 0.431 0.431 51,679
08/12/2014 0.4317 0.46 0.4317 0.46 4,719
08/11/2014 0.4499 0.46 0.438 0.46 47,122
08/08/2014 0.41 0.438 0.41 0.4378 10,276
08/07/2014 0.4246 0.44 0.4246 0.43 6,750
08/06/2014 0.43 0.45 0.42 0.43 7,100
08/05/2014 0.4299 0.43 0.42 0.4299 32,930
08/04/2014 0.4326 0.4326 0.4133 0.43 66,380
08/01/2014 0.44 0.46 0.425 0.46 42,648
07/31/2014 0.435 0.448 0.435 0.445 27,960
07/30/2014 0.47 0.47 0.435 0.436 42,513
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
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?