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

Tamarack Valley Energy Ltd (TSX: TVE )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 2:52 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 (%)
Dec 31, 2015 2.990 2.990 2.990 0 +0.06(+2.05%)
Dec 30, 2015 2.890 3.000 2.870 2.930 613,417 +0.02(+0.69%)
Dec 29, 2015 2.800 2.930 2.800 2.910 76,136 +0.08(+2.83%)
Dec 24, 2015 2.830 2.830 2.830 0 +0.04(+1.43%)
Dec 23, 2015 2.750 2.800 2.740 2.790 360,098 +0.09(+3.33%)
Dec 22, 2015 2.750 2.780 2.670 2.700 183,915 -0.06(-2.17%)
Dec 21, 2015 2.720 2.800 2.720 2.760 522,510 +0.04(+1.47%)
Dec 18, 2015 2.650 2.760 2.650 2.720 114,760 +0.06(+2.26%)
Dec 17, 2015 2.850 2.850 2.660 2.660 136,848 -0.12(-4.32%)
Dec 16, 2015 2.850 2.910 2.770 2.780 187,937 -0.07(-2.46%)
Dec 15, 2015 2.920 2.980 2.825 2.850 155,341 -0.04(-1.38%)
Dec 14, 2015 2.810 2.950 2.760 2.890 371,089 +0.02(+0.70%)
Dec 11, 2015 2.960 2.960 2.840 2.870 586,050 -0.13(-4.33%)
Dec 10, 2015 2.900 3.000 2.790 3.000 413,481 +0.08(+2.74%)
Dec 09, 2015 2.850 3.020 2.810 2.920 491,358 +0.09(+3.18%)
Dec 08, 2015 2.670 2.840 2.580 2.830 560,583 +0.15(+5.60%)
Dec 07, 2015 2.840 2.840 2.670 2.680 402,445 -0.20(-6.94%)
Dec 04, 2015 3.000 3.000 2.830 2.880 382,150 -0.05(-1.71%)
Dec 03, 2015 2.960 2.970 2.870 2.930 451,407 +0.03(+1.03%)
Dec 02, 2015 3.010 3.010 2.830 2.900 346,044 -0.14(-4.61%)
Dec 01, 2015 2.900 3.050 2.870 3.040 544,464 +0.17(+5.92%)
Nov 30, 2015 2.800 2.900 2.800 2.870 235,908 +0.03(+1.06%)
Nov 27, 2015 2.900 2.900 2.810 2.840 26,800 -0.05(-1.73%)
Nov 26, 2015 2.900 2.900 2.870 2.890 9,900 +0.00(+0.00%)
Nov 25, 2015 2.820 2.920 2.750 2.890 386,978 +0.11(+3.96%)
Nov 24, 2015 2.670 2.790 2.670 2.780 428,878 +0.09(+3.35%)
Nov 23, 2015 2.660 2.690 199,351 -0.01(-0.37%)
Nov 20, 2015 2.710 2.740 2.680 2.700 229,602 -0.05(-1.82%)
Nov 19, 2015 2.840 2.840 2.740 2.750 188,776 -0.10(-3.51%)
Nov 18, 2015 2.900 2.910 2.780 2.850 420,605 -0.04(-1.38%)
Nov 17, 2015 3.010 3.010 2.880 2.890 339,801 -0.14(-4.62%)
Nov 16, 2015 2.920 3.030 2.900 3.030 111,817 +0.10(+3.41%)
Nov 13, 2015 2.780 2.930 2.750 2.930 170,602 +0.13(+4.64%)
Nov 12, 2015 2.720 2.800 2.680 2.800 501,550 +0.01(+0.36%)
Nov 11, 2015 2.960 2.790 2.790 782,375 -0.15(-5.10%)
Nov 10, 2015 2.960 2.980 2.910 2.940 285,096 -0.01(-0.34%)
Nov 09, 2015 2.980 2.920 2.950 97,720 +0.05(+1.72%)
Nov 06, 2015 2.900 3.010 2.890 2.900 75,052 -0.05(-1.69%)
Nov 05, 2015 2.970 3.030 2.930 2.950 82,200 -0.04(-1.34%)
Nov 04, 2015 3.030 3.150 2.900 2.990 720,194 +0.01(+0.34%)
Nov 03, 2015 2.850 3.000 2.805 2.980 420,680 +0.22(+7.97%)
Nov 02, 2015 2.640 2.780 2.640 2.760 247,147 +0.09(+3.37%)
Oct 30, 2015 2.650 2.680 2.640 2.670 196,136 +0.01(+0.38%)
Oct 29, 2015 2.710 2.750 2.620 2.660 138,830 -0.02(-0.75%)
Oct 28, 2015 2.660 2.760 2.660 2.680 834,890 +0.07(+2.68%)
Oct 27, 2015 2.610 2.650 2.600 2.610 1,618,408 -0.11(-4.04%)
Oct 26, 2015 2.710 2.790 2.660 2.720 449,331 -0.06(-2.16%)
Oct 23, 2015 2.800 2.800 2.730 2.780 327,900 -0.02(-0.71%)
Oct 22, 2015 2.800 2.800 2.710 2.800 312,459 +0.03(+1.08%)
Oct 21, 2015 2.850 2.850 2.770 2.770 49,100 -0.07(-2.46%)
Oct 20, 2015 2.780 2.920 2.780 2.840 933,873 +0.07(+2.53%)
Oct 19, 2015 2.830 2.840 2.750 2.770 223,880 -0.12(-4.15%)
Oct 16, 2015 2.900 2.930 2.830 2.890 711,900 +0.00(+0.00%)
Oct 15, 2015 2.990 2.990 2.830 2.890 527,577 -0.11(-3.67%)
Oct 14, 2015 2.820 3.000 2.820 3.000 491,606 +0.08(+2.74%)
Oct 13, 2015 2.900 3.010 2.820 2.920 512,792 -0.18(-5.81%)
Oct 09, 2015 3.100 3.100 3.100 0 -0.08(-2.52%)
Oct 08, 2015 3.120 3.190 3.080 3.180 506,422 +0.07(+2.25%)
Oct 07, 2015 3.120 3.250 3.020 3.110 1,557,367 +0.15(+5.07%)
Oct 06, 2015 2.600 2.980 2.600 2.960 1,952,164 +0.38(+14.73%)
Oct 05, 2015 2.330 2.680 2.330 2.580 1,482,682 +0.25(+10.73%)
Oct 02, 2015 2.220 2.390 2.220 2.330 166,537 +0.03(+1.30%)
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.