Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tamarack Valley Energy Ltd (TSX: TVE )

3.540 -0.090 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2020 0.7300 0.7600 0.7200 0.7200 427,579 -0.02(-2.70%)
Sep 29, 2020 0.7500 0.7500 0.7000 0.7400 834,716 -0.02(-2.63%)
Sep 28, 2020 0.7200 0.7700 0.7200 0.7600 440,861 +0.05(+7.04%)
Sep 25, 2020 0.7300 0.7300 0.7100 0.7100 169,682 -0.03(-4.05%)
Sep 24, 2020 0.7500 0.7700 0.7200 0.7400 855,312 -0.01(-1.33%)
Sep 23, 2020 0.7900 0.8000 0.7400 0.7500 563,064 -0.03(-3.85%)
Sep 22, 2020 0.7700 0.8000 0.7600 0.7800 301,068 +0.02(+2.63%)
Sep 21, 2020 0.8000 0.8000 0.7600 0.7600 692,929 -0.04(-5.00%)
Sep 18, 2020 0.8000 0.8300 0.7700 0.8000 1,287,187 +0.00(+0.00%)
Sep 17, 2020 0.7700 0.8000 0.7600 0.8000 508,379 +0.00(+0.00%)
Sep 16, 2020 0.7800 0.8300 0.7700 0.8000 951,116 +0.05(+6.67%)
Sep 15, 2020 0.7400 0.7800 0.7200 0.7500 471,856 +0.03(+4.17%)
Sep 14, 2020 0.7300 0.7500 0.7100 0.7200 1,014,199 +0.00(+0.00%)
Sep 11, 2020 0.7500 0.7600 0.7100 0.7200 1,408,881 -0.02(-2.70%)
Sep 10, 2020 0.7800 0.7800 0.7300 0.7400 1,323,381 -0.04(-5.13%)
Sep 09, 2020 0.7900 0.8000 0.7700 0.7800 1,419,165 +0.01(+1.30%)
Sep 08, 2020 0.8000 0.8000 0.7400 0.7700 958,604 -0.06(-7.23%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Sep 03, 2020 0.9000 0.9100 0.8600 0.8600 1,682,976 -0.07(-7.53%)
Sep 02, 2020 0.9400 0.9500 0.9000 0.9300 605,112 -0.02(-2.11%)
Sep 01, 2020 0.9300 0.9500 0.9100 0.9500 528,632 +0.01(+1.06%)
Aug 31, 2020 0.9400 0.9400 0.9200 0.9400 391,122 +0.01(+1.08%)
Aug 28, 2020 0.9200 0.9400 0.9100 0.9300 343,175 +0.03(+3.33%)
Aug 27, 2020 0.9400 0.9500 0.9000 0.9000 1,064,516 -0.04(-4.26%)
Aug 26, 2020 0.9700 0.9700 0.9300 0.9400 1,493,524 -0.03(-3.09%)
Aug 25, 2020 0.9600 0.9800 0.9400 0.9700 1,579,640 +0.03(+3.19%)
Aug 24, 2020 0.9400 0.9700 0.9400 0.9400 1,301,479 +0.00(+0.00%)
Aug 21, 2020 0.9700 0.9700 0.9300 0.9400 1,010,071 -0.05(-5.05%)
Aug 20, 2020 1.010 1.010 0.9700 0.9900 2,103,650 -0.04(-3.88%)
Aug 19, 2020 1.050 1.050 1.010 1.030 1,102,954 -0.03(-2.83%)
Aug 18, 2020 1.080 1.080 1.030 1.060 646,923 -0.01(-0.93%)
Aug 17, 2020 1.070 1.090 1.030 1.070 1,897,991 +0.02(+1.90%)
Aug 14, 2020 1.020 1.050 1.020 1.050 419,254 +0.05(+5.00%)
Aug 13, 2020 1.010 1.080 1.000 1.000 1,511,197 +0.00(+0.00%)
Aug 12, 2020 1.050 1.070 0.9900 1.000 1,180,473 -0.02(-1.96%)
Aug 11, 2020 1.050 1.080 1.000 1.020 1,158,455 +0.01(+0.99%)
Aug 10, 2020 0.9600 1.040 0.9600 1.010 970,037 +0.05(+5.21%)
Aug 07, 2020 0.9200 0.9700 0.8900 0.9600 860,271 +0.06(+6.67%)
Aug 06, 2020 0.8700 0.9100 0.8400 0.9000 1,698,967 +0.05(+5.88%)
Aug 05, 2020 0.8600 0.8900 0.8400 0.8500 788,130 +0.02(+2.41%)
Aug 04, 2020 0.8300 0.8500 0.8200 0.8300 629,254 +0.01(+1.22%)
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%)
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.