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, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 30, 2020 0.8500 0.8600 0.8200 0.8200 832,085 -0.04(-4.65%)
Jul 29, 2020 0.8800 0.8900 0.8600 0.8600 109,121 -0.02(-2.27%)
Jul 28, 2020 0.8800 0.8800 0.8500 0.8800 251,182 -0.01(-1.12%)
Jul 27, 2020 0.8800 0.8900 0.8300 0.8900 385,392 +0.01(+1.14%)
Jul 24, 2020 0.8800 0.9000 0.8800 0.8800 228,757 +0.00(+0.00%)
Jul 23, 2020 0.9200 0.9200 0.8800 0.8800 854,991 -0.05(-5.38%)
Jul 22, 2020 0.8800 0.9300 0.8700 0.9300 939,731 +0.04(+4.49%)
Jul 21, 2020 0.8600 0.9200 0.8600 0.8900 1,566,103 +0.03(+3.49%)
Jul 20, 2020 0.8600 0.8800 0.8300 0.8600 408,586 -0.01(-1.15%)
Jul 17, 2020 0.8600 0.8800 0.8500 0.8700 322,332 +0.01(+1.16%)
Jul 16, 2020 0.9000 0.9200 0.8400 0.8600 838,902 -0.02(-2.27%)
Jul 15, 2020 0.8500 0.8900 0.8500 0.8800 815,680 +0.05(+6.02%)
Jul 14, 2020 0.8200 0.8500 0.8000 0.8300 1,037,916 +0.00(+0.00%)
Jul 13, 2020 0.9300 0.9300 0.8200 0.8300 1,387,713 -0.09(-9.78%)
Jul 10, 2020 0.9000 0.9600 0.9000 0.9200 2,377,631 +0.06(+6.98%)
Jul 09, 2020 0.9200 0.9200 0.8500 0.8600 1,027,475 -0.05(-5.49%)
Jul 08, 2020 0.9600 0.9800 0.9000 0.9100 983,945 -0.07(-7.14%)
Jul 07, 2020 0.9400 1.000 0.9400 0.9800 210,004 +0.01(+1.03%)
Jul 06, 2020 0.9400 0.9700 0.9100 0.9700 672,368 +0.05(+5.43%)
Jul 03, 2020 0.8900 0.9200 0.8900 0.9200 102,209 +0.02(+2.22%)
Jul 02, 2020 0.8900 0.9300 0.8800 0.9000 379,203 +0.01(+1.12%)
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%)
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.