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 (%)
Jun 30, 2020 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Jun 29, 2020 0.8300 0.8600 0.8200 0.8500 263,707 +0.02(+2.41%)
Jun 26, 2020 0.8800 0.8900 0.8100 0.8300 369,924 -0.02(-2.35%)
Jun 25, 2020 0.8500 0.9000 0.8300 0.8500 442,737 -0.01(-1.16%)
Jun 24, 2020 0.9200 0.9300 0.8200 0.8600 751,222 -0.06(-6.52%)
Jun 23, 2020 0.9200 0.9800 0.9000 0.9200 1,204,979 +0.05(+5.75%)
Jun 22, 2020 0.9000 0.9100 0.8600 0.8700 1,001,683 +0.02(+2.35%)
Jun 19, 2020 0.8600 0.9000 0.8000 0.8500 1,580,245 +0.06(+7.59%)
Jun 18, 2020 0.7900 0.8200 0.7900 0.7900 165,450 +0.00(+0.00%)
Jun 17, 2020 0.8500 0.8500 0.7800 0.7900 316,909 -0.04(-4.82%)
Jun 16, 2020 0.9100 0.9300 0.8300 0.8300 1,564,584 -0.01(-1.19%)
Jun 15, 2020 0.7800 0.8500 0.7600 0.8400 987,537 +0.02(+2.44%)
Jun 12, 2020 0.9000 0.9000 0.8000 0.8200 940,391 +0.01(+1.23%)
Jun 11, 2020 0.8500 0.9100 0.8000 0.8100 904,379 -0.15(-15.62%)
Jun 10, 2020 1.040 1.040 0.9300 0.9600 1,039,524 -0.11(-10.28%)
Jun 09, 2020 1.000 1.080 0.9600 1.070 1,996,235 +0.03(+2.88%)
Jun 08, 2020 1.070 1.090 0.9800 1.040 2,048,373 +0.11(+11.83%)
Jun 05, 2020 0.8700 0.9600 0.8600 0.9300 1,478,645 +0.11(+13.41%)
Jun 04, 2020 0.7900 0.8300 0.7900 0.8200 1,199,308 +0.02(+2.50%)
Jun 03, 2020 0.8300 0.8400 0.7800 0.8000 462,210 -0.01(-1.23%)
Jun 02, 2020 0.8000 0.8200 0.7800 0.8100 848,400 +0.03(+3.85%)
Jun 01, 2020 0.7500 0.7800 0.7000 0.7800 1,432,599 +0.05(+6.85%)
May 29, 2020 0.8300 0.8400 0.7300 0.7300 4,909,078 -0.08(-9.88%)
May 28, 2020 0.7800 0.8400 0.7600 0.8100 4,422,202 +0.03(+3.85%)
May 27, 2020 0.7700 0.7800 0.7500 0.7800 494,679 +0.01(+1.30%)
May 26, 2020 0.8200 0.8200 0.7700 0.7700 1,138,954 -0.01(-1.28%)
May 25, 2020 0.8200 0.8200 0.7500 0.7800 292,748 -0.01(-1.27%)
May 22, 2020 0.8100 0.8100 0.7700 0.7900 1,178,820 -0.02(-2.47%)
May 21, 2020 0.8700 0.8800 0.7800 0.8100 955,787 -0.03(-3.57%)
May 20, 2020 0.7600 0.9200 0.7600 0.8400 1,500,731 +0.10(+13.51%)
May 19, 2020 0.7800 0.7800 0.7200 0.7400 939,151 +0.04(+5.71%)
May 15, 2020 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
May 14, 2020 0.7600 0.7600 0.7100 0.7300 512,564 -0.03(-3.95%)
May 13, 2020 0.8200 0.8500 0.7100 0.7600 1,396,896 -0.05(-6.17%)
May 12, 2020 0.7400 0.8300 0.7300 0.8100 532,433 +0.07(+9.46%)
May 11, 2020 0.8000 0.8000 0.7300 0.7400 223,875 -0.03(-3.90%)
May 08, 2020 0.7400 0.7700 0.7300 0.7700 277,959 +0.03(+4.05%)
May 07, 2020 0.7900 0.7900 0.7400 0.7400 190,273 +0.00(+0.00%)
May 06, 2020 0.7700 0.7700 0.7300 0.7400 466,875 -0.03(-3.90%)
May 05, 2020 0.7900 0.8200 0.7700 0.7700 582,967 +0.03(+4.05%)
May 04, 2020 0.7500 0.7600 0.7200 0.7400 461,585 +0.00(+0.00%)
May 01, 2020 0.8100 0.8100 0.7000 0.7400 593,339 -0.06(-7.50%)
Apr 30, 2020 0.8000 0.8300 0.7500 0.8000 1,645,716 +0.07(+9.59%)
Apr 29, 2020 0.6700 0.7400 0.6700 0.7300 965,634 +0.08(+12.31%)
Apr 28, 2020 0.6400 0.7100 0.6400 0.6500 563,172 -0.01(-1.52%)
Apr 27, 2020 0.6400 0.6700 0.6100 0.6600 596,487 -0.02(-2.94%)
Apr 24, 2020 0.6400 0.6900 0.6200 0.6800 445,760 +0.04(+6.25%)
Apr 23, 2020 0.6100 0.6600 0.6100 0.6400 1,370,142 +0.04(+6.67%)
Apr 22, 2020 0.5500 0.6400 0.5500 0.6000 962,116 +0.07(+13.21%)
Apr 21, 2020 0.5200 0.5400 0.5200 0.5300 267,923 +0.01(+1.92%)
Apr 20, 2020 0.4900 0.5700 0.4800 0.5200 897,948 -0.01(-1.89%)
Apr 17, 2020 0.4900 0.5400 0.4800 0.5300 680,216 +0.04(+8.16%)
Apr 16, 2020 0.5400 0.5400 0.4900 0.4900 590,644 -0.03(-5.77%)
Apr 15, 2020 0.5500 0.5700 0.5100 0.5200 483,764 -0.08(-13.33%)
Apr 14, 2020 0.5500 0.6200 0.5300 0.6000 614,781 +0.01(+1.69%)
Apr 13, 2020 0.6100 0.6100 0.5700 0.5900 395,229 -0.02(-3.28%)
Apr 09, 2020 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 08, 2020 0.5500 0.6100 0.5300 0.6100 948,906 +0.04(+7.02%)
Apr 07, 2020 0.6500 0.6500 0.5400 0.5700 1,654,133 -0.03(-5.00%)
Apr 06, 2020 0.5900 0.6600 0.5200 0.6000 1,351,347 +0.02(+3.45%)
Apr 03, 2020 0.6200 0.6300 0.5400 0.5800 1,460,664 +0.04(+7.41%)
Apr 02, 2020 0.5000 0.5700 0.4700 0.5400 2,537,343 +0.08(+17.39%)
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.