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

Tamarack Valley Energy Ltd (OP: TNEYF )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 31, 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 31, 2022 4.402 4.434 4.110 4.155 85,682 +0.11(+2.59%)
May 27, 2022 3.990 4.070 3.970 4.050 73,678 +0.06(+1.50%)
May 26, 2022 3.970 4.070 3.965 3.990 138,207 +0.02(+0.38%)
May 25, 2022 3.900 4.030 3.843 3.975 151,197 +0.16(+4.33%)
May 24, 2022 3.530 3.810 3.530 3.810 234,307 +0.07(+1.87%)
May 23, 2022 3.661 3.775 3.661 3.740 18,547 +0.08(+2.19%)
May 20, 2022 3.770 3.780 3.650 3.660 18,095 -0.07(-1.82%)
May 19, 2022 3.650 3.800 3.630 3.728 58,408 +0.02(+0.49%)
May 18, 2022 3.882 3.890 3.685 3.710 62,670 -0.14(-3.54%)
May 17, 2022 3.820 3.890 3.790 3.846 111,885 +0.12(+3.11%)
May 16, 2022 3.450 3.770 3.450 3.730 130,029 +0.21(+5.97%)
May 13, 2022 3.480 3.566 3.478 3.520 65,088 +0.20(+6.02%)
May 12, 2022 3.390 3.395 3.260 3.320 71,881 -0.15(-4.32%)
May 11, 2022 3.560 3.600 3.460 3.470 32,462 +0.11(+3.27%)
May 10, 2022 3.250 3.550 3.250 3.360 126,320 -0.04(-1.18%)
May 09, 2022 3.770 3.783 3.358 3.400 173,801 -0.48(-12.47%)
May 06, 2022 3.920 3.940 3.800 3.885 143,042 +0.02(+0.63%)
May 05, 2022 4.250 4.250 3.800 3.860 133,743 -0.18(-4.53%)
May 04, 2022 4.100 4.255 3.832 4.043 390,082 -0.01(-0.17%)
May 03, 2022 3.825 4.050 3.825 4.050 96,143 +0.20(+5.19%)
May 02, 2022 3.850 3.850 3.720 3.850 123,777 -0.04(-1.03%)
Apr 29, 2022 4.000 4.080 3.880 3.890 122,855 -0.07(-1.77%)
Apr 28, 2022 3.610 4.000 3.610 3.960 140,416 +0.16(+4.21%)
Apr 27, 2022 3.750 3.815 3.690 3.800 44,752 +0.04(+1.06%)
Apr 26, 2022 3.640 3.850 3.640 3.760 91,280 -0.01(-0.37%)
Apr 25, 2022 3.450 3.790 3.450 3.774 158,876 -0.13(-3.23%)
Apr 22, 2022 4.000 4.100 3.860 3.900 199,647 -0.19(-4.65%)
Apr 21, 2022 4.250 4.410 4.050 4.090 733,928 -0.04(-0.97%)
Apr 20, 2022 4.150 4.150 4.094 4.130 51,250 +0.07(+1.72%)
Apr 19, 2022 4.190 4.190 3.986 4.060 155,253 -0.13(-3.10%)
Apr 18, 2022 4.300 4.300 4.050 4.190 119,776 +0.18(+4.38%)
Apr 14, 2022 4.041 4.080 3.968 4.014 48,406 -0.03(-0.69%)
Apr 13, 2022 4.000 4.080 3.950 4.042 32,520 +0.12(+3.11%)
Apr 12, 2022 3.910 3.966 3.890 3.920 28,115 +0.12(+3.16%)
Apr 11, 2022 3.927 3.927 3.710 3.800 99,304 -0.20(-5.00%)
Apr 08, 2022 3.932 4.040 3.932 4.000 47,982 +0.08(+2.04%)
Apr 07, 2022 3.925 3.960 3.840 3.920 64,310 +0.08(+2.08%)
Apr 06, 2022 3.950 3.950 3.780 3.840 150,754 -0.09(-2.28%)
Apr 05, 2022 4.000 4.130 3.885 3.929 109,699 -0.11(-2.74%)
Apr 04, 2022 4.076 4.100 4.020 4.040 77,881 +0.05(+1.25%)
Apr 01, 2022 3.950 4.035 3.950 3.990 39,727 -0.05(-1.14%)
Mar 31, 2022 3.920 4.080 3.920 4.036 49,709 -0.04(-1.08%)
Mar 30, 2022 4.240 4.240 4.060 4.080 23,102 -0.08(-1.92%)
Mar 29, 2022 3.990 4.160 3.975 4.160 98,355 +0.09(+2.21%)
Mar 28, 2022 4.200 4.200 4.002 4.070 104,903 -0.14(-3.32%)
Mar 25, 2022 4.080 4.217 4.080 4.210 156,596 +0.11(+2.63%)
Mar 24, 2022 4.260 4.260 4.085 4.102 124,578 -0.08(-1.87%)
Mar 23, 2022 4.200 4.247 4.170 4.180 74,807 +0.03(+0.72%)
Mar 22, 2022 4.288 4.288 4.118 4.150 88,176 -0.10(-2.33%)
Mar 21, 2022 4.300 4.300 4.150 4.249 118,209 +0.10(+2.44%)
Mar 18, 2022 4.182 4.230 4.148 4.148 15,616 +0.04(+0.92%)
Mar 17, 2022 4.114 4.150 4.070 4.110 140,226 +0.17(+4.42%)
Mar 16, 2022 4.010 4.010 3.849 3.936 176,711 +0.09(+2.23%)
Mar 15, 2022 3.750 3.890 3.540 3.850 104,339 -0.10(-2.42%)
Mar 14, 2022 4.100 4.200 3.825 3.945 119,251 -0.21(-5.16%)
Mar 11, 2022 4.175 4.300 4.118 4.160 34,664 -0.02(-0.48%)
Mar 10, 2022 4.260 4.300 4.121 4.180 42,571 -0.03(-0.71%)
Mar 09, 2022 4.410 4.410 4.111 4.210 85,792 -0.21(-4.75%)
Mar 08, 2022 4.600 4.740 4.400 4.420 135,409 -0.03(-0.67%)
Mar 07, 2022 4.500 4.556 4.410 4.450 225,370 +0.17(+3.97%)
Mar 04, 2022 4.150 4.300 4.140 4.280 85,509 +0.19(+4.65%)
Mar 03, 2022 4.420 4.420 4.050 4.090 78,377 -0.15(-3.54%)
Mar 02, 2022 4.319 4.330 4.180 4.240 43,744 +0.05(+1.19%)
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.