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 (%)
Apr 29, 2016 4.050 4.140 3.930 3.970 230,447 -0.12(-2.93%)
Apr 28, 2016 4.070 4.200 4.070 4.090 367,706 -0.03(-0.73%)
Apr 27, 2016 4.000 4.190 4.000 4.120 299,432 +0.14(+3.52%)
Apr 26, 2016 4.000 4.040 3.930 3.980 261,725 +0.09(+2.31%)
Apr 25, 2016 3.940 4.000 3.860 3.890 71,259 -0.10(-2.51%)
Apr 22, 2016 4.010 4.170 3.990 3.990 339,343 +0.01(+0.25%)
Apr 21, 2016 4.100 4.100 3.970 3.980 430,890 -0.11(-2.69%)
Apr 20, 2016 4.000 4.200 3.990 4.090 458,401 +0.06(+1.49%)
Apr 19, 2016 3.980 4.060 3.920 4.030 364,388 +0.11(+2.81%)
Apr 18, 2016 3.550 4.010 3.490 3.920 807,086 +0.25(+6.81%)
Apr 15, 2016 3.650 3.700 3.580 3.670 175,396 -0.04(-1.08%)
Apr 14, 2016 3.870 3.870 3.680 3.710 527,804 -0.17(-4.38%)
Apr 13, 2016 3.950 3.990 3.850 3.880 225,613 -0.16(-3.96%)
Apr 12, 2016 3.960 4.050 3.940 4.040 442,886 +0.12(+3.06%)
Apr 11, 2016 3.940 3.990 3.920 3.920 437,942 -0.02(-0.51%)
Apr 08, 2016 3.970 4.060 3.930 3.940 284,236 +0.04(+1.03%)
Apr 07, 2016 4.000 4.000 3.830 3.900 323,835 -0.13(-3.23%)
Apr 06, 2016 3.840 4.030 3.835 4.030 238,115 +0.17(+4.40%)
Apr 05, 2016 3.800 3.860 3.710 3.860 683,134 +0.03(+0.78%)
Apr 04, 2016 3.850 3.870 3.780 3.830 1,834,735 +0.03(+0.79%)
Apr 01, 2016 3.710 3.830 3.690 3.800 340,177 -0.07(-1.81%)
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%)
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.