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

Tamarack Valley Energy Ltd (TSX: TVE )

3.840 +0.030 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.7400 0.7800 0.7300 0.7700 430,135 +0.03(+4.05%)
Oct 29, 2020 0.7400 0.7400 0.7200 0.7400 1,725,233 +0.00(+0.00%)
Oct 28, 2020 0.7700 0.7700 0.7400 0.7400 418,875 -0.05(-6.33%)
Oct 27, 2020 0.8000 0.8000 0.7900 0.7900 123,630 -0.02(-2.47%)
Oct 26, 2020 0.8100 0.8200 0.7800 0.8100 436,841 -0.02(-2.41%)
Oct 23, 2020 0.8400 0.8400 0.8200 0.8300 434,008 +0.00(+0.00%)
Oct 22, 2020 0.8200 0.8500 0.8200 0.8300 256,714 +0.01(+1.22%)
Oct 21, 2020 0.8300 0.8400 0.8200 0.8200 274,250 -0.01(-1.20%)
Oct 20, 2020 0.8400 0.8500 0.8100 0.8300 421,985 +0.00(+0.00%)
Oct 19, 2020 0.8500 0.8600 0.8200 0.8300 633,291 +0.00(+0.00%)
Oct 16, 2020 0.7800 0.8600 0.7700 0.8300 1,091,016 +0.04(+5.06%)
Oct 15, 2020 0.7600 0.7900 0.7600 0.7900 634,100 +0.02(+2.60%)
Oct 14, 2020 0.7800 0.8000 0.7600 0.7700 192,569 +0.00(+0.00%)
Oct 13, 2020 0.7900 0.7900 0.7600 0.7700 136,428 -0.02(-2.53%)
Oct 09, 2020 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Oct 08, 2020 0.7600 0.8200 0.7600 0.8200 410,891 +0.06(+7.89%)
Oct 07, 2020 0.7600 0.7600 0.7500 0.7600 325,225 +0.01(+1.33%)
Oct 06, 2020 0.7700 0.7800 0.7500 0.7500 520,891 -0.02(-2.60%)
Oct 05, 2020 0.7400 0.7700 0.7300 0.7700 328,438 +0.04(+5.48%)
Oct 02, 2020 0.7200 0.7400 0.6900 0.7300 706,783 -0.01(-1.35%)
Oct 01, 2020 0.7200 0.7400 0.7100 0.7400 421,638 +0.02(+2.78%)
Sep 30, 2020 0.7300 0.7600 0.7200 0.7200 427,579 -0.02(-2.70%)
Sep 29, 2020 0.7500 0.7500 0.7000 0.7400 834,716 -0.02(-2.63%)
Sep 28, 2020 0.7200 0.7700 0.7200 0.7600 440,861 +0.05(+7.04%)
Sep 25, 2020 0.7300 0.7300 0.7100 0.7100 169,682 -0.03(-4.05%)
Sep 24, 2020 0.7500 0.7700 0.7200 0.7400 855,312 -0.01(-1.33%)
Sep 23, 2020 0.7900 0.8000 0.7400 0.7500 563,064 -0.03(-3.85%)
Sep 22, 2020 0.7700 0.8000 0.7600 0.7800 301,068 +0.02(+2.63%)
Sep 21, 2020 0.8000 0.8000 0.7600 0.7600 692,929 -0.04(-5.00%)
Sep 18, 2020 0.8000 0.8300 0.7700 0.8000 1,287,187 +0.00(+0.00%)
Sep 17, 2020 0.7700 0.8000 0.7600 0.8000 508,379 +0.00(+0.00%)
Sep 16, 2020 0.7800 0.8300 0.7700 0.8000 951,116 +0.05(+6.67%)
Sep 15, 2020 0.7400 0.7800 0.7200 0.7500 471,856 +0.03(+4.17%)
Sep 14, 2020 0.7300 0.7500 0.7100 0.7200 1,014,199 +0.00(+0.00%)
Sep 11, 2020 0.7500 0.7600 0.7100 0.7200 1,408,881 -0.02(-2.70%)
Sep 10, 2020 0.7800 0.7800 0.7300 0.7400 1,323,381 -0.04(-5.13%)
Sep 09, 2020 0.7900 0.8000 0.7700 0.7800 1,419,165 +0.01(+1.30%)
Sep 08, 2020 0.8000 0.8000 0.7400 0.7700 958,604 -0.06(-7.23%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Sep 03, 2020 0.9000 0.9100 0.8600 0.8600 1,682,976 -0.07(-7.53%)
Sep 02, 2020 0.9400 0.9500 0.9000 0.9300 605,112 -0.02(-2.11%)
Sep 01, 2020 0.9300 0.9500 0.9100 0.9500 528,632 +0.01(+1.06%)
Aug 31, 2020 0.9400 0.9400 0.9200 0.9400 391,122 +0.01(+1.08%)
Aug 28, 2020 0.9200 0.9400 0.9100 0.9300 343,175 +0.03(+3.33%)
Aug 27, 2020 0.9400 0.9500 0.9000 0.9000 1,064,516 -0.04(-4.26%)
Aug 26, 2020 0.9700 0.9700 0.9300 0.9400 1,493,524 -0.03(-3.09%)
Aug 25, 2020 0.9600 0.9800 0.9400 0.9700 1,579,640 +0.03(+3.19%)
Aug 24, 2020 0.9400 0.9700 0.9400 0.9400 1,301,479 +0.00(+0.00%)
Aug 21, 2020 0.9700 0.9700 0.9300 0.9400 1,010,071 -0.05(-5.05%)
Aug 20, 2020 1.010 1.010 0.9700 0.9900 2,103,650 -0.04(-3.88%)
Aug 19, 2020 1.050 1.050 1.010 1.030 1,102,954 -0.03(-2.83%)
Aug 18, 2020 1.080 1.080 1.030 1.060 646,923 -0.01(-0.93%)
Aug 17, 2020 1.070 1.090 1.030 1.070 1,897,991 +0.02(+1.90%)
Aug 14, 2020 1.020 1.050 1.020 1.050 419,254 +0.05(+5.00%)
Aug 13, 2020 1.010 1.080 1.000 1.000 1,511,197 +0.00(+0.00%)
Aug 12, 2020 1.050 1.070 0.9900 1.000 1,180,473 -0.02(-1.96%)
Aug 11, 2020 1.050 1.080 1.000 1.020 1,158,455 +0.01(+0.99%)
Aug 10, 2020 0.9600 1.040 0.9600 1.010 970,037 +0.05(+5.21%)
Aug 07, 2020 0.9200 0.9700 0.8900 0.9600 860,271 +0.06(+6.67%)
Aug 06, 2020 0.8700 0.9100 0.8400 0.9000 1,698,967 +0.05(+5.88%)
Aug 05, 2020 0.8600 0.8900 0.8400 0.8500 788,130 +0.02(+2.41%)
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.