Canada markets closed

Tenaz Energy Corp. (ATUUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.07000.0000 (0.00%)
At close: 03:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243.07003.07003.07003.07003.0700-
May 02, 20243.06003.07003.06003.07003.07005,400
May 01, 20242.94002.94002.94002.94002.9400-
Apr 30, 20242.94002.94002.94002.94002.9400-
Apr 29, 20242.94002.94002.94002.94002.9400-
Apr 26, 20242.94002.94002.94002.94002.9400-
Apr 25, 20242.94002.94002.94002.94002.9400-
Apr 24, 20242.94002.94002.94002.94002.9400-
Apr 23, 20242.94002.94002.94002.94002.9400-
Apr 22, 20242.94002.94002.94002.94002.9400400
Apr 19, 20243.10003.10003.10003.10003.1000-
Apr 18, 20243.10003.10003.10003.10003.1000200
Apr 17, 20242.96002.96002.95002.95002.95004,200
Apr 16, 20242.88002.88002.88002.88002.8800-
Apr 15, 20242.88002.88002.88002.88002.8800-
Apr 12, 20242.88002.88002.88002.88002.8800-
Apr 11, 20242.88002.88002.88002.88002.8800-
Apr 10, 20242.88002.88002.88002.88002.8800323
Apr 09, 20242.95002.95002.95002.95002.9500-
Apr 08, 20242.95002.95002.95002.95002.9500-
Apr 05, 20242.95002.95002.95002.95002.95002,500
Apr 04, 20242.93402.93402.93402.93402.9340-
Apr 03, 20242.93402.93402.93402.93402.93405,100
Apr 02, 20242.68002.68002.68002.68002.6800-
Apr 01, 20242.68002.68002.68002.68002.6800-
Mar 28, 20242.68002.68002.68002.68002.68002,320
Mar 27, 20242.50002.50002.50002.50002.5000-
Mar 26, 20242.50002.50002.50002.50002.5000-
Mar 25, 20242.50002.50002.50002.50002.5000674
Mar 22, 20242.57002.57002.57002.57002.5700-
Mar 21, 20242.57002.57002.57002.57002.5700-
Mar 20, 20242.57002.57002.57002.57002.57001,000
Mar 19, 20242.60002.60002.60002.60002.6000-
Mar 18, 20242.58202.60002.58202.60002.60001,800
Mar 15, 20242.70392.70392.70392.70392.7039-
Mar 14, 20242.70392.70392.70392.70392.7039-
Mar 13, 20242.70392.70392.70392.70392.7039-
Mar 12, 20242.70392.70392.70392.70392.7039-
Mar 11, 20242.70392.70392.70392.70392.7039-
Mar 08, 20242.70392.70392.70392.70392.7039-
Mar 07, 20242.51002.72832.51002.70392.703914,300
Mar 06, 20242.75002.75002.74752.75002.750013,300
Mar 05, 20242.75002.75002.73012.73752.73753,900
Mar 04, 20243.03003.03003.03003.03003.03001,900
Mar 01, 20242.96842.96842.92002.92002.920027,100
Feb 29, 20242.88502.88502.88502.88502.88504,501
Feb 28, 20242.95002.95002.95002.95002.9500-
Feb 27, 20242.95002.95002.95002.95002.9500-
Feb 26, 20242.95002.95002.95002.95002.9500-
Feb 23, 20242.95002.95002.95002.95002.9500-
Feb 22, 20242.90002.95002.90002.95002.95001,100
Feb 21, 20242.59002.59002.59002.59002.5900-
Feb 20, 20242.59002.59002.59002.59002.5900-
Feb 16, 20242.59002.59002.59002.59002.5900-
Feb 15, 20242.59002.59002.59002.59002.5900-
Feb 14, 20242.59002.59002.59002.59002.5900-
Feb 13, 20242.60002.60002.57002.59002.5900700
Feb 12, 20242.66002.66002.66002.66002.6600-
Feb 09, 20242.66002.66002.66002.66002.6600-
Feb 08, 20242.66002.66002.66002.66002.660013,987
Feb 07, 20242.67002.67002.67002.67002.6700-
Feb 06, 20242.67002.67002.67002.67002.6700-
Feb 05, 20242.67002.67002.67002.67002.67001,000
Feb 02, 20242.66002.66002.66002.66002.6600-
Feb 01, 20242.66002.66002.66002.66002.66004,800
Jan 31, 20242.61002.61002.61002.61002.6100-
Jan 30, 20242.61002.61002.61002.61002.6100-
Jan 29, 20242.61002.61002.61002.61002.6100-
Jan 26, 20242.61002.61002.61002.61002.6100200
Jan 25, 20242.61002.61002.61002.61002.6100-
Jan 24, 20242.61002.61002.61002.61002.6100-
Jan 23, 20242.61392.61392.61002.61002.610010,048
Jan 22, 20242.72002.74002.60002.60002.600045,500
Jan 19, 20242.65002.65002.65002.65002.6500300
Jan 18, 20242.73002.73002.73002.73002.7300-
Jan 17, 20242.73002.73002.73002.73002.7300400
Jan 16, 20242.90002.90002.90002.90002.9000-
Jan 12, 20242.90002.90002.90002.90002.9000-
Jan 11, 20242.90002.90002.90002.90002.90005,638
Jan 10, 20242.66002.76002.66002.76002.76003,300
Jan 09, 20242.67002.68002.65002.66002.660010,100
Jan 08, 20242.71002.71002.71002.71002.7100-
Jan 05, 20242.71002.71002.71002.71002.7100-
Jan 04, 20242.73002.73002.71002.71002.7100350
Jan 03, 20242.80002.80002.80002.80002.8000700
Jan 02, 20242.80002.80002.70002.70002.700030,520
Dec 29, 20232.97802.98802.97802.98802.988036,600
Dec 28, 20233.05003.05003.04003.04003.04005,200
Dec 27, 20232.94002.94002.94002.94002.9400100
Dec 26, 20232.87002.87002.87002.87002.87001,000
Dec 22, 20232.83272.87002.81692.87002.870026,641
Dec 21, 20232.71122.71122.71122.71122.7112-
Dec 20, 20232.76202.76202.71122.71122.71121,280
Dec 19, 20232.87002.87002.87002.87002.8700-
Dec 18, 20232.87002.87002.87002.87002.8700-
Dec 15, 20232.87002.87002.87002.87002.8700-
Dec 14, 20232.86002.87002.80002.87002.870015,450
Dec 13, 20232.80002.80002.80002.80002.800015,021
Dec 12, 20233.20003.20003.20003.20003.2000-
Dec 11, 20233.20003.20003.20003.20003.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...