Canada Markets closed

Tamarack Valley Energy Ltd. (TNEYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.5500-0.0731 (-2.79%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20212.73002.76002.50002.55002.550023,300
Dec. 02, 20212.41002.62002.35002.62002.620039,400
Dec. 01, 20212.74002.76002.55002.57002.570063,500
Nov. 30, 20212.65002.77002.58002.71002.7100567,700
Nov. 29, 20213.13003.13002.80002.80002.800035,200
Nov. 26, 20212.62002.81002.62002.79002.7900237,000
Nov. 24, 20212.95002.99002.95002.97002.970011,500
Nov. 23, 20212.89002.98002.89002.95002.950020,300
Nov. 22, 20212.82002.95002.80002.88002.880083,600
Nov. 19, 20212.91002.92002.84002.86002.860032,000
Nov. 18, 20213.01003.06003.00003.04003.040068,100
Nov. 17, 20213.00003.06002.95002.99002.990046,000
Nov. 16, 20213.11003.11003.02003.02003.020016,600
Nov. 15, 20212.95003.09002.92003.08003.080043,300
Nov. 12, 20212.97003.02002.94002.97002.970090,400
Nov. 11, 20212.95002.97002.91002.94002.940050,000
Nov. 10, 20213.07003.07002.92002.92002.920047,000
Nov. 09, 20213.04003.05002.99003.05003.050043,100
Nov. 08, 20212.99003.06002.99003.02003.020095,400
Nov. 05, 20212.91003.00002.83003.00003.000034,400
Nov. 04, 20212.98002.98002.87002.89002.890031,500
Nov. 03, 20212.89002.96002.84002.90002.900046,500
Nov. 02, 20213.08003.08002.91002.95002.950033,400
Nov. 01, 20212.96003.01002.96002.97002.970036,800
Oct. 29, 20212.94002.94002.89002.89002.890022,000
Oct. 28, 20212.96003.01002.87002.98002.980099,200
Oct. 27, 20213.00003.00002.83002.89002.890019,000
Oct. 26, 20212.98002.99002.93002.93002.930021,400
Oct. 25, 20212.89002.98002.89002.96002.9600102,200
Oct. 22, 20212.77002.85002.77002.84002.840040,600
Oct. 21, 20212.82002.90002.70002.72002.720045,700
Oct. 20, 20212.72002.85002.72002.84002.840062,900
Oct. 19, 20212.76002.80002.73002.75002.750036,100
Oct. 18, 20212.99002.99002.71002.77002.770099,900
Oct. 15, 20212.88002.89002.75002.82002.820012,200
Oct. 14, 20212.74002.86002.74002.85002.850039,500
Oct. 13, 20212.90002.90002.72002.73002.730049,100
Oct. 12, 20212.90002.90002.79002.85002.850099,600
Oct. 11, 20212.56003.05002.56003.02003.020016,000
Oct. 08, 20212.82002.92002.82002.88002.880041,400
Oct. 07, 20212.73002.79002.68002.78002.780032,800
Oct. 06, 20212.81002.81002.61002.68002.680060,400
Oct. 05, 20212.89002.89002.72002.74002.740045,300
Oct. 04, 20212.78002.78002.62002.71002.710061,000
Oct. 01, 20212.52002.57002.52002.56002.560098,400
Sep. 30, 20212.48002.55002.44002.54002.540021,000
Sep. 29, 20212.50002.53002.44002.49002.490044,000
Sep. 28, 20212.61002.61002.50002.50002.500078,000
Sep. 27, 20212.05002.61002.05002.61002.610032,500
Sep. 24, 20212.42002.48002.41002.45002.450074,600
Sep. 23, 20212.40002.45002.38002.39002.390043,000
Sep. 22, 20212.28002.41002.28002.34002.340095,000
Sep. 21, 20212.22002.29002.19002.27002.270098,600
Sep. 20, 20212.20002.22002.14002.20002.200066,600
Sep. 17, 20212.31002.31002.29002.31002.310016,900
Sep. 16, 20212.30002.39002.25002.38002.380048,700
Sep. 15, 20212.24002.29002.22002.27002.270053,400
Sep. 14, 20212.20002.23002.12002.12002.120054,000
Sep. 13, 20212.03002.14002.03002.14002.140040,300
Sep. 10, 20212.02002.05002.02002.02002.020047,300
Sep. 09, 20211.94002.02001.94001.97001.970013,100
Sep. 08, 20211.99001.99001.95001.96001.960029,600
Sep. 07, 20212.02002.06001.99002.01002.01004,900
Sep. 03, 20212.09002.09002.05002.05002.050024,900
Sep. 02, 20212.31002.31001.99002.06002.060034,500
Sep. 01, 20211.90001.94001.88001.94001.940010,000
Aug. 31, 20211.90001.97001.90001.93001.930011,600
Aug. 30, 20211.95001.95001.93001.94001.94009,700
Aug. 27, 20211.91001.97001.90001.93001.930025,600
Aug. 26, 20211.88001.90001.86001.87001.870018,400
Aug. 25, 20212.35002.35001.89001.92001.920019,800
Aug. 24, 20211.82001.90001.82001.90001.900017,600
Aug. 23, 20211.79001.85001.78001.78001.780029,800
Aug. 20, 20211.68001.71001.66001.69001.690044,700
Aug. 19, 20211.75001.75001.61001.68001.680079,000
Aug. 18, 20211.80001.83001.76001.76001.760033,200
Aug. 17, 20211.83001.89001.76001.76001.760093,000
Aug. 16, 20211.90001.90001.85001.86001.860048,300
Aug. 13, 20211.98002.02001.90001.92001.920016,200
Aug. 12, 20212.03002.04001.98001.99001.99009,300
Aug. 11, 20212.02002.05001.95002.04002.040033,600
Aug. 10, 20211.98002.02001.96002.00002.00009,200
Aug. 09, 20212.02002.03001.93001.94001.940023,000
Aug. 06, 20212.10002.10002.04002.05002.050033,000
Aug. 05, 20211.90002.10001.90002.08002.080029,500
Aug. 04, 20212.10002.10002.01002.01002.010056,400
Aug. 03, 20212.29002.29002.06002.18002.180076,000
Aug. 02, 20212.25002.29002.19002.28002.280016,600
Jul. 30, 20212.03002.17002.00002.16002.1600108,700
Jul. 29, 20212.06002.12002.06002.06002.06004,500
Jul. 28, 20212.11002.11002.01002.02002.020085,000
Jul. 27, 20212.02002.04001.94002.00002.000028,100
Jul. 26, 20211.96002.03001.96002.02002.020018,600
Jul. 23, 20211.80001.98001.80001.97001.970013,800
Jul. 22, 20211.97002.00001.97001.99001.99006,600
Jul. 21, 20211.82001.96001.82001.93001.930074,600
Jul. 20, 20211.67001.77001.65001.73001.730025,800
Jul. 19, 20211.64001.70001.61001.65001.6500135,800
Jul. 16, 20211.75001.92001.75001.81001.810038,500
Jul. 15, 20211.96001.99001.86001.89001.890077,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...