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 (%)
Jul 31, 2017 2.400 2.400 2.280 2.340 207,574 -0.06(-2.50%)
Jul 28, 2017 2.400 2.450 2.380 2.400 130,000 -0.01(-0.41%)
Jul 27, 2017 2.370 2.410 2.340 2.410 90,059 +0.03(+1.26%)
Jul 26, 2017 2.310 2.390 2.280 2.380 276,674 +0.10(+4.39%)
Jul 25, 2017 2.360 2.360 2.280 2.280 521,145 -0.03(-1.30%)
Jul 24, 2017 2.330 2.330 2.260 2.310 692,624 +0.03(+1.32%)
Jul 21, 2017 2.320 2.320 2.280 2.280 81,650 -0.08(-3.39%)
Jul 20, 2017 2.440 2.330 2.360 271,298 -0.05(-2.07%)
Jul 19, 2017 2.290 2.420 2.290 2.410 352,368 +0.12(+5.24%)
Jul 18, 2017 2.200 2.310 2.160 2.290 694,270 +0.12(+5.53%)
Jul 17, 2017 2.180 2.190 2.160 2.170 203,228 +0.00(+0.00%)
Jul 14, 2017 2.190 2.210 2.170 2.170 171,766 -0.02(-0.91%)
Jul 13, 2017 2.170 2.190 2.170 2.190 181,550 +0.02(+0.92%)
Jul 12, 2017 2.140 2.250 2.140 2.170 503,028 +0.05(+2.36%)
Jul 11, 2017 2.110 2.150 2.100 2.120 137,843 -0.01(-0.47%)
Jul 10, 2017 2.100 2.140 2.080 2.130 241,923 +0.03(+1.43%)
Jul 07, 2017 2.080 2.110 2.030 2.100 122,417 -0.01(-0.47%)
Jul 06, 2017 2.200 2.200 2.080 2.110 123,746 -0.06(-2.76%)
Jul 05, 2017 2.280 2.280 2.120 2.170 535,159 -0.10(-4.41%)
Jul 04, 2017 2.250 2.290 2.250 2.270 61,293 +0.04(+1.79%)
Jul 03, 2017 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Jun 30, 2017 2.250 2.270 2.200 2.230 306,447 -0.01(-0.45%)
Jun 29, 2017 2.290 2.320 2.230 2.240 264,670 -0.03(-1.32%)
Jun 28, 2017 2.260 2.270 2.230 2.270 332,800 +0.01(+0.44%)
Jun 27, 2017 2.230 2.290 2.230 2.260 415,710 +0.06(+2.73%)
Jun 26, 2017 2.150 2.210 2.130 2.200 245,147 +0.07(+3.29%)
Jun 23, 2017 2.040 2.160 2.040 2.130 148,190 +0.08(+3.90%)
Jun 22, 2017 2.020 2.100 2.000 2.050 521,572 +0.03(+1.49%)
Jun 21, 2017 2.030 2.160 1.970 2.020 568,981 -0.02(-0.98%)
Jun 20, 2017 2.050 2.050 1.960 2.040 354,775 -0.05(-2.39%)
Jun 19, 2017 2.090 2.150 2.070 2.090 619,198 +0.02(+0.97%)
Jun 16, 2017 2.110 2.110 2.030 2.070 839,205 -0.02(-0.96%)
Jun 15, 2017 2.140 2.150 2.040 2.090 500,730 -0.05(-2.34%)
Jun 14, 2017 2.240 2.270 2.120 2.140 638,569 -0.14(-6.14%)
Jun 13, 2017 2.230 2.280 2.190 2.280 967,163 +0.03(+1.33%)
Jun 12, 2017 2.220 2.270 2.200 2.250 751,407 +0.06(+2.74%)
Jun 09, 2017 2.150 2.200 2.110 2.190 650,153 +0.05(+2.34%)
Jun 08, 2017 2.190 2.200 2.100 2.140 1,010,268 -0.05(-2.28%)
Jun 07, 2017 2.330 2.340 2.150 2.190 548,271 -0.15(-6.41%)
Jun 06, 2017 2.220 2.380 2.220 2.340 1,028,745 +0.08(+3.54%)
Jun 05, 2017 2.210 2.260 2.190 2.260 1,048,178 +0.01(+0.44%)
Jun 02, 2017 2.280 2.290 2.220 2.250 803,770 -0.05(-2.17%)
Jun 01, 2017 2.240 2.410 2.240 2.300 1,022,829 +0.06(+2.68%)
May 31, 2017 2.310 2.310 2.170 2.240 2,643,752 -0.10(-4.27%)
May 30, 2017 2.390 2.390 2.270 2.340 584,828 -0.07(-2.90%)
May 29, 2017 2.370 2.430 2.350 2.410 213,745 +0.04(+1.69%)
May 26, 2017 2.370 2.430 2.320 2.370 333,698 +0.01(+0.42%)
May 25, 2017 2.440 2.470 2.310 2.360 494,584 -0.08(-3.28%)
May 24, 2017 2.530 2.580 2.420 2.440 732,620 -0.10(-3.94%)
May 23, 2017 2.590 2.590 2.500 2.540 1,975,286 +0.03(+1.20%)
May 19, 2017 2.470 2.590 2.470 2.510 1,979,531 +0.06(+2.45%)
May 18, 2017 2.330 2.460 2.330 2.450 755,733 +0.09(+3.81%)
May 17, 2017 2.350 2.370 2.250 2.360 2,740,247 +0.03(+1.29%)
May 16, 2017 2.540 2.580 2.305 2.330 3,348,381 -0.19(-7.54%)
May 15, 2017 2.570 2.600 2.480 2.520 564,598 +0.02(+0.60%)
May 12, 2017 2.520 2.540 2.490 2.505 429,962 +0.01(+0.60%)
May 11, 2017 2.510 2.550 2.480 2.490 608,546 -0.01(-0.40%)
May 10, 2017 2.450 2.550 2.430 2.500 1,027,853 +0.08(+3.31%)
May 09, 2017 2.490 2.490 2.420 2.420 1,069,548 -0.07(-2.81%)
May 08, 2017 2.440 2.500 2.400 2.490 580,051 +0.08(+3.32%)
May 05, 2017 2.340 2.470 2.340 2.410 1,069,232 +0.02(+0.84%)
May 04, 2017 2.450 2.450 2.330 2.390 2,243,779 -0.09(-3.63%)
May 03, 2017 2.500 2.560 2.450 2.480 1,723,449 +0.00(+0.00%)
May 02, 2017 2.640 2.650 2.450 2.480 645,921 -0.15(-5.70%)
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.