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

Tanager Energy Inc (TSV: TAN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.1650 0.1750 0.1650 0.1750 50,000 +0.00(+2.94%)
Apr 27, 2017 0.1700 0.1700 0.1700 0.1700 95,000 +0.00(+0.00%)
Apr 26, 2017 0.1700 0.1700 0.1650 0.1700 40,500 -0.01(-5.56%)
Apr 25, 2017 0.1700 0.1800 0.1700 0.1800 91,714 +0.00(+0.00%)
Apr 24, 2017 0.2000 0.2000 0.1800 0.1800 51,398 +0.03(+20.00%)
Apr 21, 2017 0.1450 0.1500 0.1400 0.1500 74,625 +0.01(+11.11%)
Apr 20, 2017 0.1500 0.1500 0.1350 0.1350 11,500 -0.01(-10.00%)
Apr 18, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 13, 2017 0.1500 0.1500 0.1500 57 +0.00(+0.00%)
Apr 12, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-9.09%)
Apr 11, 2017 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Apr 10, 2017 0.1650 0.1700 0.1650 0.1700 15,000 +0.03(+17.24%)
Apr 05, 2017 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Apr 03, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 31, 2017 0.1600 0.1800 0.1500 0.1500 176,500 -0.03(-16.67%)
Mar 30, 2017 0.1650 0.1800 0.1650 0.1800 45,000 +0.00(+0.00%)
Mar 29, 2017 0.1550 0.1800 0.1500 0.1800 75,000 +0.02(+16.13%)
Mar 28, 2017 0.1500 0.1550 0.1500 0.1550 20,000 +0.01(+3.33%)
Mar 27, 2017 0.1400 0.1500 0.1350 0.1500 209,714 -0.01(-3.23%)
Mar 24, 2017 0.1400 0.1550 0.1400 0.1550 39,500 +0.01(+3.33%)
Mar 22, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Mar 21, 2017 0.1750 0.1750 0.1700 0.1700 10,730 +0.00(+0.00%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Mar 17, 2017 0.1650 0.1700 0.1500 0.1700 37,100 +0.01(+6.25%)
Mar 16, 2017 0.1600 0.1650 0.1350 0.1600 327,500 +0.02(+14.29%)
Mar 15, 2017 0.1200 0.1400 0.1200 0.1400 227,530 +0.02(+16.67%)
Mar 14, 2017 0.1150 0.1200 0.1100 0.1200 192,000 +0.00(+4.35%)
Mar 13, 2017 0.1100 0.1200 0.1100 0.1150 50,500 +0.01(+4.55%)
Mar 10, 2017 0.1050 0.1150 0.1050 0.1100 381,100 +0.01(+10.00%)
Mar 09, 2017 0.1150 0.1200 0.1050 0.1000 1,186,799 -0.02(-16.67%)
Mar 08, 2017 0.1300 0.1300 0.1200 0.1200 412,650 -0.01(-4.00%)
Mar 07, 2017 0.1450 0.1550 0.1250 0.1250 1,275,845 -0.02(-10.71%)
Mar 06, 2017 0.1450 0.1600 0.1350 0.1400 337,770 -0.01(-6.67%)
Mar 03, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Mar 02, 2017 0.1300 0.1450 0.1300 0.1450 119,300 -0.01(-3.33%)
Mar 01, 2017 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Feb 28, 2017 0.1250 0.1500 0.1250 0.1500 37,000 +0.03(+25.00%)
Feb 27, 2017 0.1200 0.1200 0.1200 0.1200 15,000 -0.02(-14.29%)
Feb 24, 2017 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Feb 23, 2017 0.1200 0.1400 0.1200 0.1400 178,300 +0.01(+7.69%)
Feb 22, 2017 0.1300 0.1300 0.1300 0.1300 500 +0.02(+18.18%)
Feb 21, 2017 0.1200 0.1200 0.1100 0.1100 382,500 -0.02(-15.38%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 16, 2017 0.1150 0.1250 0.1150 0.1250 216,800 +0.02(+25.00%)
Feb 15, 2017 0.0950 0.1200 0.0950 0.1000 704,500 +0.01(+5.26%)
Feb 14, 2017 0.0950 0.0950 0.0950 0.0950 241,263 +0.00(+0.00%)
Feb 13, 2017 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Feb 10, 2017 0.0850 0.0900 0.0850 0.0900 29,999 +0.00(+5.88%)
Feb 09, 2017 0.0900 0.0900 0.0850 0.0850 30,500 -0.01(-10.53%)
Feb 07, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 06, 2017 0.0950 0.0950 0.0950 0.0950 40,999 +0.00(+0.00%)
Feb 03, 2017 0.0950 0.0950 0.0950 0.0950 105,000 +0.00(+0.00%)
Feb 02, 2017 0.0850 0.0950 0.0850 0.0950 84,900 -0.01(-5.00%)
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.