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 (%)
Mar 31, 2016 3.900 3.910 3.800 3.870 288,651 +0.01(+0.26%)
Mar 30, 2016 3.820 3.970 3.820 3.860 327,050 +0.10(+2.66%)
Mar 29, 2016 3.650 3.780 3.560 3.760 479,800 +0.01(+0.27%)
Mar 28, 2016 3.700 3.790 3.600 3.750 447,354 +0.10(+2.74%)
Mar 24, 2016 3.650 3.650 3.650 0 +0.12(+3.40%)
Mar 23, 2016 3.660 3.660 3.480 3.530 249,907 -0.16(-4.34%)
Mar 22, 2016 3.630 3.710 3.600 3.690 1,291,366 -0.05(-1.34%)
Mar 21, 2016 3.600 3.760 3.590 3.740 1,502,705 +0.12(+3.31%)
Mar 18, 2016 3.700 3.720 3.490 3.620 624,425 -0.10(-2.69%)
Mar 17, 2016 3.650 3.760 3.650 3.720 324,498 +0.08(+2.20%)
Mar 16, 2016 3.510 3.650 3.430 3.640 315,584 +0.15(+4.30%)
Mar 15, 2016 3.550 3.620 3.390 3.490 964,183 -0.23(-6.18%)
Mar 14, 2016 3.630 3.720 3.490 3.720 256,250 +0.04(+1.09%)
Mar 11, 2016 3.550 3.800 3.550 3.680 292,792 +0.09(+2.51%)
Mar 10, 2016 3.460 3.600 3.440 3.590 316,784 +0.06(+1.70%)
Mar 09, 2016 3.420 3.605 3.400 3.530 411,486 +0.16(+4.75%)
Mar 08, 2016 3.490 3.490 3.250 3.370 470,057 -0.07(-2.03%)
Mar 07, 2016 3.500 3.690 3.390 3.440 390,633 +0.09(+2.69%)
Mar 04, 2016 3.170 3.450 3.160 3.350 348,558 +0.20(+6.35%)
Mar 03, 2016 3.190 3.240 3.150 3.150 670,200 +0.01(+0.32%)
Mar 02, 2016 3.050 3.170 3.000 3.140 1,222,260 +0.07(+2.28%)
Mar 01, 2016 3.030 3.120 2.980 3.070 1,544,977 +0.00(+0.00%)
Feb 29, 2016 3.120 3.160 3.050 3.070 197,913 +0.00(+0.00%)
Feb 26, 2016 3.120 3.250 3.050 3.070 583,178 -0.03(-0.97%)
Feb 25, 2016 3.190 3.250 3.030 3.100 2,074,550 -0.05(-1.59%)
Feb 24, 2016 3.060 3.210 3.000 3.150 1,278,306 +0.03(+0.96%)
Feb 23, 2016 3.200 3.230 3.080 3.120 274,500 -0.12(-3.70%)
Feb 22, 2016 3.330 3.350 3.210 3.240 153,340 +0.08(+2.53%)
Feb 19, 2016 3.130 3.240 3.130 3.160 162,677 -0.05(-1.56%)
Feb 18, 2016 3.450 3.450 3.200 3.210 166,790 -0.22(-6.41%)
Feb 17, 2016 3.270 3.570 3.250 3.430 125,213 +0.24(+7.52%)
Feb 16, 2016 3.370 3.370 3.170 3.190 150,800 -0.11(-3.33%)
Feb 12, 2016 3.300 3.300 3.300 0 +0.19(+6.11%)
Feb 11, 2016 2.980 3.150 2.980 3.110 245,900 +0.03(+0.97%)
Feb 10, 2016 3.230 3.230 3.020 3.080 244,676 -0.01(-0.32%)
Feb 09, 2016 3.295 3.295 3.070 3.090 118,770 -0.18(-5.50%)
Feb 08, 2016 3.260 3.320 3.180 3.270 146,069 +0.02(+0.62%)
Feb 05, 2016 3.200 3.370 3.180 3.250 321,702 +0.00(+0.00%)
Feb 04, 2016 3.300 3.320 3.190 3.250 535,296 +0.00(+0.00%)
Feb 03, 2016 3.050 3.320 3.000 3.250 547,515 +0.25(+8.33%)
Feb 02, 2016 2.900 3.000 2.870 3.000 311,680 -0.02(-0.66%)
Feb 01, 2016 3.070 3.070 2.970 3.020 112,154 -0.06(-1.95%)
Jan 29, 2016 3.170 3.290 3.020 3.080 600,889 -0.05(-1.60%)
Jan 28, 2016 3.060 3.210 3.060 3.130 1,119,949 +0.17(+5.74%)
Jan 27, 2016 2.840 3.060 2.800 2.960 1,235,932 +0.12(+4.23%)
Jan 26, 2016 2.800 2.900 2.670 2.840 265,528 +0.13(+4.80%)
Jan 25, 2016 2.850 2.850 2.700 2.710 228,043 -0.21(-7.19%)
Jan 22, 2016 2.690 2.930 2.690 2.920 289,340 +0.34(+13.18%)
Jan 21, 2016 2.270 2.630 2.270 2.580 465,263 +0.29(+12.66%)
Jan 20, 2016 2.270 2.300 2.200 2.290 246,897 -0.13(-5.37%)
Jan 19, 2016 2.250 2.480 2.250 2.420 333,932 +0.24(+11.01%)
Jan 18, 2016 2.180 2.270 2.160 2.180 83,972 -0.09(-3.96%)
Jan 15, 2016 2.330 2.340 2.210 2.270 170,356 -0.19(-7.72%)
Jan 14, 2016 2.370 2.550 2.300 2.460 159,316 +0.13(+5.58%)
Jan 13, 2016 2.590 2.600 2.330 2.330 289,550 -0.12(-4.90%)
Jan 12, 2016 2.640 2.640 2.400 2.450 110,600 -0.07(-2.78%)
Jan 11, 2016 2.720 2.720 2.490 2.520 181,321 -0.17(-6.32%)
Jan 08, 2016 2.710 2.750 2.620 2.690 251,526 +0.02(+0.75%)
Jan 07, 2016 2.700 2.740 2.670 2.670 256,016 -0.13(-4.64%)
Jan 06, 2016 2.900 2.900 2.690 2.800 309,237 -0.14(-4.76%)
Jan 05, 2016 2.980 2.980 2.930 2.940 273,180 -0.03(-1.01%)
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.