Canada Markets open in 1 hr 36 mins

Tamarack Valley Energy Ltd. (TNEYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4900-0.2523 (-6.74%)
At close: 03:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022------
Jun 29, 20223.85003.85003.49003.49003.490087,100
Jun 28, 20223.65003.76003.62003.75003.750098,300
Jun 27, 20223.42003.52003.40003.51003.5100110,100
Jun 24, 20223.28003.46003.28003.38003.3800117,300
Jun 23, 20223.54003.57003.17003.21003.2100176,900
Jun 22, 20223.72003.72003.55003.56003.5600130,000
Jun 21, 20223.80003.98003.69003.93003.930089,600
Jun 17, 20224.02004.07003.68003.73003.7300125,000
Jun 16, 20224.23004.23004.06004.07004.0700229,800
Jun 15, 20224.47004.51004.26004.37004.3700109,300
Jun 14, 20224.74004.75004.43004.46004.4600207,600
Jun 13, 20224.58004.73004.46004.65004.6500173,100
Jun 10, 20225.00005.00004.79004.88004.880073,700
Jun 09, 20225.07005.10004.95005.00005.000082,500
Jun 08, 20225.37005.37004.99005.08005.0800282,700
Jun 07, 20224.73005.02004.70004.98004.9800241,400
Jun 06, 20224.84004.84004.56004.73004.7300265,500
Jun 03, 20224.10004.56004.10004.48004.4800196,300
Jun 02, 20224.20004.34004.13004.27004.270058,700
Jun 01, 20224.27004.30004.16004.23004.2300144,600
May 31, 20224.22004.43004.11004.16004.160085,700
May 27, 20223.99004.07003.97004.05004.050073,700
May 26, 20223.97004.07003.97003.99003.9900138,200
May 25, 20223.84004.03003.84003.97003.9700151,200
May 24, 20223.53003.81003.53003.81003.8100234,300
May 23, 20223.75003.78003.66003.74003.740018,500
May 20, 20223.77003.78003.65003.66003.660018,100
May 19, 20223.65003.80003.63003.73003.730058,400
May 18, 20223.88003.89003.69003.71003.710062,700
May 17, 20223.80003.89003.79003.85003.8500111,900
May 16, 20223.45003.77003.45003.73003.7300130,000
May 13, 20223.50003.57003.48003.52003.520065,100
May 12, 20223.39003.40003.26003.32003.320071,900
May 11, 20223.50003.60003.46003.47003.470032,500
May 10, 20223.25003.55003.25003.36003.3600126,300
May 09, 20223.76003.78003.36003.40003.4000173,800
May 06, 20223.85003.94003.80003.88003.8800143,000
May 05, 20224.25004.25003.80003.86003.8600133,700
May 04, 20224.25004.26003.83004.04004.0400345,100
May 03, 20223.83004.05003.83004.05004.050095,200
May 02, 20223.78003.85003.72003.85003.8500123,800
Apr 29, 20224.00004.08003.88003.89003.8900122,900
Apr 28, 20223.61004.00003.61003.96003.9600140,400
Apr 27, 20223.76003.81003.69003.80003.800044,800
Apr 26, 20223.64003.85003.64003.76003.760091,300
Apr 25, 20223.45003.79003.45003.77003.7700128,800
Apr 22, 20224.06004.10003.86003.90003.9000199,600
Apr 21, 20224.22004.41004.05004.09004.0900733,900
Apr 20, 20224.13004.15004.09004.13004.130051,300
Apr 19, 20224.19004.19003.99004.06004.0600155,300
Apr 18, 20224.30004.30004.05004.19004.1900119,800
Apr 14, 20224.03004.08003.97004.01004.010048,400
Apr 13, 20223.99004.08003.95004.04004.040032,500
Apr 12, 20223.91003.97003.89003.92003.920028,100
Apr 11, 20223.93003.93003.71003.80003.800099,200
Apr 08, 20223.93004.04003.93004.00004.000048,000
Apr 07, 20223.93003.96003.84003.92003.920064,300
Apr 06, 20223.93003.95003.78003.84003.8400150,800
Apr 05, 20224.00004.13003.89003.93003.9300109,700
Apr 04, 20224.06004.10004.02004.04004.040077,900
Apr 01, 20223.95004.04003.95003.99003.990039,700
Mar 31, 20223.92004.08003.92004.04004.040049,700
Mar 30, 20224.24004.24004.06004.08004.080023,100
Mar 29, 20224.05004.16003.98004.16004.160098,400
Mar 28, 20224.20004.20004.00004.07004.0700104,900
Mar 25, 20224.09004.22004.08004.21004.2100156,600
Mar 24, 20224.26004.26004.08004.10004.1000124,600
Mar 23, 20224.20004.25004.17004.18004.180074,800
Mar 22, 20224.29004.29004.12004.15004.150088,200
Mar 21, 20224.30004.30004.15004.25004.2500118,200
Mar 18, 20224.16004.23004.15004.15004.150015,600
Mar 17, 20224.11004.15004.07004.11004.1100140,200
Mar 16, 20223.93004.01003.85003.94003.9400176,700
Mar 15, 20223.75003.89003.54003.85003.8500104,300
Mar 14, 20224.10004.20003.83003.95003.9500119,300
Mar 11, 20224.30004.30004.12004.16004.160034,700
Mar 10, 20224.30004.30004.12004.18004.180042,600
Mar 09, 20224.41004.41004.11004.21004.210085,800
Mar 08, 20224.60004.74004.40004.42004.4200135,400
Mar 07, 20224.50004.56004.41004.45004.4500225,400
Mar 04, 20224.15004.30004.14004.28004.280085,500
Mar 03, 20224.42004.42004.05004.09004.090078,400
Mar 02, 20224.31004.33004.18004.24004.240043,700
Mar 01, 20224.15004.24004.12004.19004.1900111,200
Feb 28, 20223.95004.06003.94004.03004.030057,900
Feb 25, 20223.55003.94003.55003.92003.920045,600
Feb 24, 20223.96003.96003.67003.71003.710014,100
Feb 23, 20223.75003.79003.69003.69003.690030,500
Feb 22, 20223.81003.85003.63003.67003.670064,300
Feb 18, 20223.81003.81003.65003.69003.690055,500
Feb 17, 20223.98003.98003.86003.87003.870061,800
Feb 16, 20224.19004.19003.94003.94003.940040,600
Feb 15, 20223.80003.93003.76003.93003.930086,200
Feb 14, 20223.97003.98003.86003.86003.860051,500
Feb 11, 20223.95003.97003.89003.95003.950034,100
Feb 10, 20224.04004.04003.82003.82003.820034,700
Feb 09, 20223.73003.88003.73003.85003.850030,800
Feb 08, 20223.90004.00003.75003.75003.7500216,300
Feb 07, 20223.97004.06003.93003.96003.960065,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...