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

Tamarack Valley Energy Ltd (TSX: TVE )

3.630 -0.050 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 (%)
Jan 31, 2019 2.170 2.220 2.140 2.160 904,791 +0.01(+0.47%)
Jan 30, 2019 2.100 2.190 2.080 2.150 889,579 +0.08(+3.86%)
Jan 29, 2019 2.070 2.140 2.070 2.070 660,460 +0.02(+0.98%)
Jan 28, 2019 2.120 2.120 2.050 2.050 420,642 -0.09(-4.21%)
Jan 25, 2019 2.160 2.180 2.120 2.140 399,794 +0.00(+0.00%)
Jan 24, 2019 2.070 2.180 2.050 2.140 818,309 +0.07(+3.38%)
Jan 23, 2019 2.150 2.160 2.050 2.070 832,813 -0.06(-2.82%)
Jan 22, 2019 2.200 2.200 2.120 2.130 1,170,860 -0.10(-4.48%)
Jan 21, 2019 2.250 2.270 2.200 2.230 507,669 -0.02(-0.89%)
Jan 18, 2019 2.300 2.340 2.200 2.250 1,204,045 +0.00(+0.00%)
Jan 17, 2019 2.370 2.380 2.170 2.250 4,280,947 -0.14(-5.86%)
Jan 16, 2019 2.430 2.450 2.320 2.390 1,339,573 -0.06(-2.45%)
Jan 15, 2019 2.340 2.520 2.310 2.450 2,853,713 +0.13(+5.60%)
Jan 14, 2019 2.350 2.400 2.310 2.320 424,545 -0.04(-1.69%)
Jan 11, 2019 2.400 2.410 2.330 2.360 1,093,641 -0.06(-2.48%)
Jan 10, 2019 2.430 2.510 2.390 2.420 1,537,467 -0.04(-1.63%)
Jan 09, 2019 2.380 2.460 2.260 2.460 2,432,036 +0.12(+5.13%)
Jan 08, 2019 2.520 2.610 2.330 2.340 1,959,445 -0.10(-4.10%)
Jan 07, 2019 2.430 2.500 2.350 2.440 1,020,412 +0.06(+2.52%)
Jan 04, 2019 2.400 2.440 2.360 2.380 968,012 +0.04(+1.71%)
Jan 03, 2019 2.360 2.400 2.250 2.340 926,923 +0.01(+0.43%)
Jan 02, 2019 2.280 2.420 2.160 2.330 1,076,229 -0.03(-1.27%)
Dec 31, 2018 2.360 2.360 2.360 0 +0.09(+3.96%)
Dec 28, 2018 2.190 2.320 2.170 2.270 1,131,341 +0.08(+3.65%)
Dec 27, 2018 2.100 2.200 2.080 2.190 850,585 +0.13(+6.31%)
Dec 24, 2018 2.060 2.060 2.060 0 +0.01(+0.49%)
Dec 21, 2018 2.070 2.140 2.020 2.050 10,454,350 -0.02(-0.97%)
Dec 20, 2018 1.970 2.080 1.970 2.070 1,557,308 +0.03(+1.47%)
Dec 19, 2018 1.890 2.060 1.840 2.040 2,876,273 +0.20(+10.87%)
Dec 18, 2018 1.980 2.020 1.810 1.840 1,771,202 -0.14(-7.07%)
Dec 17, 2018 2.200 2.200 1.980 1.980 1,234,933 -0.23(-10.41%)
Dec 14, 2018 2.360 2.380 2.190 2.210 968,953 -0.17(-7.14%)
Dec 13, 2018 2.240 2.380 2.180 2.380 1,094,763 +0.14(+6.25%)
Dec 12, 2018 2.260 2.280 2.170 2.240 1,115,639 +0.13(+6.16%)
Dec 11, 2018 2.120 2.180 2.090 2.110 610,681 +0.01(+0.48%)
Dec 10, 2018 2.090 2.100 2.000 2.100 1,179,669 -0.03(-1.41%)
Dec 07, 2018 2.200 2.330 2.110 2.130 1,150,645 +0.06(+2.90%)
Dec 06, 2018 2.160 2.180 2.020 2.070 1,123,207 -0.16(-7.17%)
Dec 05, 2018 2.260 2.260 2.090 2.230 886,298 +0.00(+0.00%)
Dec 04, 2018 2.400 2.400 2.200 2.230 1,064,088 -0.17(-7.08%)
Dec 03, 2018 2.360 2.430 2.310 2.400 1,439,710 +0.21(+9.59%)
Nov 30, 2018 2.280 2.280 2.170 2.190 773,304 -0.11(-4.78%)
Nov 29, 2018 2.240 2.330 2.210 2.300 936,345 +0.11(+5.02%)
Nov 28, 2018 2.250 2.260 2.170 2.190 629,746 -0.05(-2.23%)
Nov 27, 2018 2.270 2.300 2.220 2.240 542,018 -0.04(-1.75%)
Nov 26, 2018 2.270 2.300 2.230 2.280 2,269,455 +0.07(+3.17%)
Nov 23, 2018 2.240 2.260 2.160 2.210 554,012 -0.11(-4.74%)
Nov 22, 2018 2.400 2.400 2.310 2.320 356,868 -0.06(-2.52%)
Nov 21, 2018 2.290 2.430 2.280 2.380 1,557,207 +0.15(+6.73%)
Nov 20, 2018 2.390 2.400 2.220 2.230 2,116,747 -0.21(-8.61%)
Nov 19, 2018 2.500 2.540 2.440 2.440 531,989 -0.08(-3.17%)
Nov 16, 2018 2.550 2.570 2.420 2.520 564,445 -0.01(-0.40%)
Nov 15, 2018 2.540 2.640 2.510 2.530 2,027,249 +0.01(+0.40%)
Nov 14, 2018 2.670 2.690 2.460 2.520 3,191,394 -0.10(-3.82%)
Nov 13, 2018 2.880 2.940 2.600 2.620 1,082,381 -0.27(-9.34%)
Nov 12, 2018 3.050 3.080 2.880 2.890 606,123 -0.16(-5.25%)
Nov 09, 2018 3.020 3.110 2.970 3.050 992,207 -0.06(-1.93%)
Nov 08, 2018 3.500 3.510 3.080 3.110 1,381,707 -0.42(-11.90%)
Nov 07, 2018 3.410 3.570 3.390 3.530 923,848 +0.11(+3.22%)
Nov 06, 2018 3.470 3.510 3.320 3.420 767,921 -0.04(-1.16%)
Nov 05, 2018 3.380 3.490 3.380 3.460 317,892 +0.09(+2.67%)
Nov 02, 2018 3.550 3.550 3.310 3.370 639,984 -0.17(-4.80%)
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.