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

(TSV: ENRG )

0.4100 -0.0300 (-6.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4100 0.4100 0.4100 0.4100 500 -0.03(-6.82%)
Nov 26, 2024 0.4400 0.4400 0.4400 0.4400 500 +0.04(+10.00%)
Nov 25, 2024 0.4450 0.4450 0.4000 0.4000 9,500 -0.02(-4.76%)
Nov 22, 2024 0.4400 0.4400 0.4200 0.4200 2,000 +0.00(+0.00%)
Nov 21, 2024 0.4200 0.4200 0.4200 0.4200 1,000 -0.02(-3.45%)
Nov 20, 2024 0.4100 0.4450 0.4100 0.4350 9,500 -0.01(-1.14%)
Nov 18, 2024 0.4400 0 -0.01(-1.12%)
Nov 15, 2024 0.4400 0.4450 0.4400 0.4450 1,500 +0.01(+1.14%)
Nov 14, 2024 0.4400 0.4400 0.4100 0.4400 34,500 +0.02(+3.53%)
Nov 13, 2024 0.4600 0.4600 0.4250 0.4250 6,500 -0.02(-3.41%)
Nov 12, 2024 0.4800 0.4800 0.4400 0.4400 3,500 +0.00(+0.00%)
Nov 11, 2024 0.4700 0.4700 0.4400 0.4400 2,700 +0.01(+2.33%)
Nov 08, 2024 0.4450 0.4500 0.4200 0.4300 10,500 -0.02(-4.44%)
Nov 06, 2024 0.4500 0 -0.02(-5.26%)
Nov 05, 2024 0.4700 0.4750 0.4700 0.4750 39,465 +0.02(+5.56%)
Nov 04, 2024 0.4500 0.4500 0.4500 0.4500 1,381 +0.04(+9.76%)
Nov 01, 2024 0.4100 0.4250 0.4100 0.4100 18,500 +0.00(+0.00%)
Oct 31, 2024 0.4250 0.4250 0.4100 0.4100 30,500 -0.02(-4.65%)
Oct 30, 2024 0.4500 0.4500 0.4300 0.4300 15,000 -0.04(-8.51%)
Oct 29, 2024 0.4700 0.4700 0.4700 0.4700 500 -0.02(-3.09%)
Oct 28, 2024 0.4850 0.4850 0.4850 0.4850 949 +0.00(+0.00%)
Oct 24, 2024 0.4850 140 +0.04(+10.23%)
Oct 23, 2024 0.4500 0.4500 0.4400 0.4400 8,900 -0.03(-7.37%)
Oct 22, 2024 0.4850 0.4850 0.4750 0.4750 1,935 +0.03(+7.95%)
Oct 21, 2024 0.4500 0.4500 0.4400 0.4400 7,500 -0.03(-7.37%)
Oct 18, 2024 0.4350 0.5400 0.4350 0.4750 19,065 +0.02(+5.56%)
Oct 17, 2024 0.4500 0.4500 0.4300 0.4500 17,800 +0.02(+4.65%)
Oct 16, 2024 0.4400 0.4750 0.3850 0.4300 28,546 -0.02(-4.44%)
Oct 15, 2024 0.4500 0.4500 0.3900 0.4500 67,949 +0.00(+0.00%)
Oct 11, 2024 0.4500 0 +0.05(+12.50%)
Oct 10, 2024 0.4300 0.4300 0.3900 0.4000 20,002 +0.01(+2.56%)
Oct 09, 2024 0.3650 0.3900 0.3650 0.3900 7,832 +0.00(+0.00%)
Oct 08, 2024 0.3900 0.3900 0.3900 0.3900 1,052 -0.01(-2.50%)
Oct 03, 2024 0.4000 0 +0.03(+8.11%)
Oct 02, 2024 0.3300 0.3750 0.3300 0.3700 13,000 +0.07(+23.33%)
Oct 01, 2024 0.2600 0.3000 0.2600 0.3000 23,209 +0.06(+25.00%)
Sep 30, 2024 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Sep 26, 2024 0.2400 0 +0.00(+0.00%)
Sep 25, 2024 0.2300 0.2450 0.2300 0.2400 8,000 -0.01(-2.04%)
Sep 24, 2024 0.2300 0.2450 0.2300 0.2450 100,440 +0.01(+6.52%)
Sep 19, 2024 0.2300 0 +0.01(+2.22%)
Sep 18, 2024 0.2100 0.2250 0.2100 0.2250 6,000 +0.01(+2.27%)
Sep 13, 2024 0.2200 0 -0.01(-4.35%)
Sep 12, 2024 0.2300 0.2300 0.2300 0.2300 13,500 +0.00(+0.00%)
Sep 11, 2024 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Sep 10, 2024 0.2400 0.2400 0.2300 0.2300 14,600 -0.01(-4.17%)
Sep 09, 2024 0.2300 0.2400 0.2300 0.2400 12,500 +0.07(+41.18%)
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.