Home > Quotes > TGC > Historical Prices

Tengasco, Inc. Historical Stock Prices

TGC 
$0.57
*  
0.01
  negative  
1.72%
Get TGC Alerts
*Delayed - data as of May 22, 2013 10:20 ET 
Exchange: AMEX
Industry: Energy
Community Rating:
View:    TGC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:20  0.55  0.57  0.55  0.57 2,360
05/20/2013 0.55 0.57 0.55 0.56 19,125
05/17/2013 0.55 0.71 0.55 0.57 30,359
05/16/2013 0.55 0.57 0.55 0.57 50,220
05/15/2013 0.581 0.581 0.565 0.565 44,599
05/14/2013 0.6 0.6 0.57 0.581 18,007
05/13/2013 0.48 0.6099 0.48 0.5799 44,759
05/10/2013 0.6299 0.6299 0.58 0.582 26,677
05/09/2013 0.63 0.64 0.6 0.6016 16,194
05/08/2013 0.6 0.66 0.5999 0.6207 160,251
05/07/2013 0.594 0.6 0.5723 0.59 39,447
05/06/2013 0.57 0.594 0.57 0.57 50,766
05/03/2013 0.55 0.5784 0.55 0.57 14,959
05/02/2013 0.545 0.56 0.53 0.5599 101,783
05/01/2013 0.552 0.58 0.545 0.545 64,889
04/30/2013 0.56 0.58 0.551 0.552 36,457
04/29/2013 0.56 0.569 0.546 0.55 35,061
04/26/2013 0.56 0.56 0.546 0.55 20,400
04/25/2013 0.5511 0.5791 0.55 0.552 56,301
04/24/2013 0.57 0.57 0.551 0.57 23,468
04/23/2013 0.55 0.57 0.55 0.56 16,225
04/22/2013 0.56 0.57 0.55 0.55 44,322
04/19/2013 0.58 0.58 0.55 0.56 11,921
04/18/2013 0.55 0.57 0.55 0.57 23,054
04/17/2013 0.58 0.58 0.55 0.55 24,615
04/16/2013 0.5501 0.59 0.5501 0.56 30,893
04/15/2013 0.56 0.6 0.54 0.56 56,963
04/12/2013 0.58 0.58 0.5602 0.5602 24,441
04/11/2013 0.58 0.5901 0.561 0.58 40,319
04/10/2013 0.58 0.58 0.5516 0.57 41,019
04/09/2013 0.54 0.58 0.54 0.56 67,887
04/08/2013 0.58 0.58 0.55 0.56 137,972
04/05/2013 0.552 0.6 0.552 0.58 119,862
04/04/2013 0.57 0.6 0.55 0.55 161,317
04/03/2013 0.59 0.6086 0.57 0.5725 131,372
04/02/2013 0.62 0.6498 0.6 0.6099 194,827
04/01/2013 0.646 0.646 0.62 0.62 254,180
03/28/2013 0.65 0.66 0.646 0.646 47,542
03/27/2013 0.6451 0.66 0.6312 0.6412 72,804
03/26/2013 0.645 0.67 0.645 0.66 32,738
03/25/2013 0.65 0.667 0.645 0.645 34,898
03/22/2013 0.6468 0.65 0.645 0.645 48,797
03/21/2013 0.645 0.6695 0.6415 0.6456 12,846
03/20/2013 0.6301 0.6789 0.63 0.65 92,573
03/19/2013 0.65 0.66 0.64 0.645 90,753
03/18/2013 0.66 0.66 0.65 0.65 69,500
03/15/2013 0.6704 0.674 0.6567 0.66 8,695
03/14/2013 0.6505 0.67 0.65 0.66 86,804
03/13/2013 0.6425 0.667 0.6425 0.6425 19,183
03/12/2013 0.64 0.658 0.64 0.645 52,820
03/11/2013 0.65 0.66 0.64 0.64 34,637
03/08/2013 0.65 0.6599 0.642 0.65 53,277
03/07/2013 0.6426 0.6762 0.6426 0.65 56,132
03/06/2013 0.7 0.7 0.64 0.64 91,985
03/05/2013 0.6537 0.6985 0.64 0.64 95,467
03/04/2013 0.7 0.7 0.65 0.65 57,953
03/01/2013 0.7 0.7 0.67 0.69 19,830
02/28/2013 0.652 0.68 0.65 0.68 29,650
02/27/2013 0.66 0.67 0.65 0.65 25,163
02/26/2013 0.6554 0.67 0.6554 0.656 7,234
02/25/2013 0.67 0.68 0.65 0.655 20,536
02/22/2013 0.65 0.6999 0.645 0.67 52,505
02/21/2013 0.6559 0.68 0.6415 0.65 59,636
02/20/2013 0.69 0.6999 0.652 0.66 59,774
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.