Historical Data for Tengasco Inc. (TGC)

$ 1.18 R     -0.24 (-16.90%) Volume: 1.73m 4:00 PM EDT Oct 22, 2020
After Hours:  $ 1.16   -0.02 (-1.69%) Volume: 24.57k 7:58 PM EDT Oct 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 1.27 1.288 1.10 1.18 1.72m -0.24 -16.90% 1.18 2.01m 5,294
10/21/20 2.70 4.36 1.35 1.42 69.05m 0.4495 46.32% 1.42 197.99m 285,464
10/20/20 0.9505 0.9705 0.9009 0.9705 11.61k -0.0058 -0.59% 0.9705 11.07k 57
10/19/20 1.00 1.02 0.955 0.9763 38.74k -0.0237 -2.37% 0.9763 38.46k 104
10/16/20 0.96 1.00 0.95 1.00 32.91k 0.05 5.26% 1.00 32.26k 103
10/15/20 0.8683 0.9509 0.8683 0.95 42.17k 0.0988 11.61% 0.95 38.53k 188
10/14/20 0.8433 0.9106 0.82 0.8512 31.84k -0.0287 -3.26% 0.8512 27.77k 60
10/13/20 0.845 0.90 0.8399 0.8799 25.26k -0.0046 -0.52% 0.8799 22.1k 67
10/12/20 0.88 0.8925 0.8202 0.8845 56.68k -0.0066 -0.74% 0.8845 49.03k 108
10/09/20 0.93 0.9823 0.87 0.8911 93.04k -0.0978 -9.89% 0.8911 85.94k 213
10/08/20 0.869 1.0871 0.869 0.9889 114.47k 0.0889 9.88% 0.9889 111.31k 291
10/07/20 0.8784 0.9954 0.8637 0.90 50.62k 0.028 3.21% 0.90 46.34k 97
10/06/20 0.896 0.9193 0.872 0.872 11.38k 0.056 6.86% 0.872 10.2k 87
10/05/20 0.81 0.86 0.81 0.816 47.3k 0.0324 4.13% 0.816 39.49k 108
10/02/20 0.842 0.852 0.722 0.7836 35.02k 0.0234 3.08% 0.7836 28.66k 90
10/01/20 0.8325 0.8325 0.76 0.7602 82.17k -0.0622 -7.56% 0.7602 63.89k 103
09/30/20 0.872 0.8745 0.80 0.8224 74.34k -0.0476 -5.47% 0.8224 61.77k 149
09/29/20 0.81 1.06 0.79 0.87 256.42k 0.08 10.13% 0.87 240.67k 702
09/28/20 0.752 0.793 0.752 0.79 16.41k 0.058 7.92% 0.79 12.86k 81
09/25/20 0.7315 0.78 0.6732 0.732 20.38k -0.038 -4.94% 0.732 15.51k 72
09/24/20 0.796 0.80 0.77 0.77 15.44k -0.0233 -2.94% 0.77 11.96k 61
09/23/20 0.818 0.8579 0.76 0.7933 10.12k -0.0167 -2.06% 0.7933 8.22k 102