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

Tamarack Valley Energy Ltd (OP: TNEYF )

2.670 +0.080 (+3.09%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 6, 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 (%)
May 28, 2021 2.110 2.500 2.110 2.120 12,838 +0.02(+0.97%)
May 27, 2021 2.063 2.130 2.063 2.100 46,459 +0.04(+1.94%)
May 26, 2021 2.030 2.070 2.007 2.060 90,641 +0.01(+0.63%)
May 25, 2021 2.120 2.120 2.020 2.047 34,454 -0.19(-8.61%)
May 24, 2021 2.040 2.690 2.040 2.240 7,295 +0.21(+10.34%)
May 21, 2021 2.086 2.090 2.000 2.030 15,589 -0.02(-0.75%)
May 20, 2021 2.056 2.065 2.020 2.045 17,349 -0.05(-2.60%)
May 19, 2021 2.130 2.130 2.049 2.100 12,945 -0.04(-1.87%)
May 18, 2021 2.200 2.200 2.140 2.140 17,490 -0.02(-0.93%)
May 17, 2021 2.125 2.181 2.125 2.160 12,648 +0.04(+1.69%)
May 14, 2021 2.040 2.124 1.890 2.124 7,518 +0.11(+5.68%)
May 13, 2021 2.027 2.030 1.950 2.010 10,956 -0.07(-3.20%)
May 12, 2021 2.100 2.168 2.076 2.076 27,719 -0.04(-2.06%)
May 11, 2021 1.910 2.120 1.910 2.120 62,270 +0.02(+1.18%)
May 10, 2021 2.100 2.116 2.030 2.095 8,665 -0.07(-3.21%)
May 07, 2021 2.171 2.175 2.137 2.165 24,943 +0.02(+0.89%)
May 06, 2021 2.123 2.290 2.110 2.146 13,985 -0.04(-1.76%)
May 05, 2021 2.300 2.300 2.156 2.184 17,325 +0.18(+9.20%)
May 04, 2021 2.200 2.460 2.000 2.000 37,181 -0.23(-10.21%)
May 03, 2021 2.097 2.400 1.880 2.228 67,649 +0.14(+6.68%)
Apr 30, 2021 2.010 2.117 1.980 2.088 121,400 +0.12(+5.99%)
Apr 29, 2021 2.010 2.010 1.880 1.970 15,921 +0.03(+1.81%)
Apr 28, 2021 1.882 1.950 1.882 1.935 47,141 +0.12(+6.65%)
Apr 27, 2021 1.800 1.815 1.800 1.814 16,355 -0.03(-1.40%)
Apr 26, 2021 1.760 1.840 1.760 1.840 21,879 +0.06(+3.25%)
Apr 23, 2021 1.800 1.800 1.782 1.782 1,300 +0.00(+0.11%)
Apr 22, 2021 1.759 1.796 1.756 1.780 27,912 +0.02(+1.14%)
Apr 21, 2021 1.695 1.810 1.680 1.760 8,836 -0.02(-1.12%)
Apr 20, 2021 1.836 1.836 1.760 1.780 11,455 -0.13(-6.81%)
Apr 19, 2021 1.871 1.910 1.871 1.910 700 +0.00(+0.23%)
Apr 16, 2021 1.900 1.906 1.879 1.906 7,200 -0.04(-2.16%)
Apr 15, 2021 1.942 1.950 1.940 1.948 4,793 +0.03(+1.45%)
Apr 14, 2021 1.861 1.960 1.861 1.920 31,440 +0.06(+3.22%)
Apr 13, 2021 1.890 1.890 1.858 1.860 2,632 -0.03(-1.66%)
Apr 12, 2021 1.843 1.891 1.813 1.891 2,720 +0.06(+3.01%)
Apr 09, 2021 1.836 1.836 1.836 131 +0.00(+0.00%)
Apr 08, 2021 1.794 1.836 1.794 1.836 17,601 +0.03(+1.45%)
Apr 07, 2021 1.832 1.832 1.798 1.810 11,402 -0.04(-2.33%)
Apr 06, 2021 1.920 1.954 1.851 1.853 24,740 -0.02(-0.88%)
Apr 05, 2021 1.900 1.908 1.851 1.869 91,257 -0.03(-1.61%)
Apr 01, 2021 1.907 1.909 1.880 1.900 15,100 +0.02(+1.06%)
Mar 31, 2021 1.896 1.896 1.880 1.880 1,270 -0.01(-0.53%)
Mar 30, 2021 1.895 1.907 1.890 1.890 7,823 -0.04(-2.07%)
Mar 29, 2021 1.915 1.930 1.819 1.930 29,042 +0.10(+5.52%)
Mar 26, 2021 1.790 1.869 1.770 1.829 37,100 +0.21(+12.68%)
Mar 25, 2021 1.603 1.633 1.603 1.623 14,634 -0.02(-1.00%)
Mar 24, 2021 1.720 1.720 1.640 1.640 44,194 +0.03(+1.86%)
Mar 23, 2021 1.670 1.680 1.610 1.610 39,016 -0.15(-8.62%)
Mar 22, 2021 1.792 1.792 1.710 1.761 50,888 -0.00(-0.18%)
Mar 19, 2021 1.725 1.765 1.693 1.765 3,100 +0.03(+2.00%)
Mar 18, 2021 1.764 1.764 1.730 1.730 4,411 -0.03(-1.70%)
Mar 17, 2021 1.759 1.760 1.731 1.760 5,775 -0.01(-0.68%)
Mar 16, 2021 1.766 1.790 1.737 1.772 18,481 -0.03(-1.55%)
Mar 15, 2021 1.877 1.877 1.797 1.800 18,464 -0.09(-4.76%)
Mar 12, 2021 1.900 1.913 1.886 1.890 4,000 +0.00(+0.10%)
Mar 11, 2021 1.862 1.913 1.855 1.888 29,523 +0.03(+1.68%)
Mar 10, 2021 1.838 1.870 1.838 1.857 10,812 +0.04(+2.17%)
Mar 09, 2021 1.806 1.852 1.800 1.817 11,550 -0.02(-0.89%)
Mar 08, 2021 1.898 1.936 1.827 1.834 21,693 -0.07(-3.49%)
Mar 05, 2021 1.940 1.940 1.815 1.900 103,300 +0.01(+0.68%)
Mar 04, 2021 1.845 1.925 1.793 1.887 56,369 +0.04(+2.38%)
Mar 03, 2021 1.795 1.896 1.794 1.843 105,552 +0.05(+2.95%)
Mar 02, 2021 1.780 1.801 1.770 1.791 13,330 +0.02(+1.17%)
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.