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

Tamarack Valley Energy Ltd (TSX: TVE )

3.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 3.670 3.670 3.670 0 +0.00(+0.00%)
Jun 29, 2016 3.500 3.720 3.500 3.670 281,249 +0.18(+5.16%)
Jun 28, 2016 3.560 3.640 3.470 3.490 648,357 +0.04(+1.16%)
Jun 27, 2016 3.560 3.560 3.360 3.450 533,722 -0.14(-3.90%)
Jun 24, 2016 3.600 3.650 3.530 3.590 1,121,014 -0.17(-4.52%)
Jun 23, 2016 3.710 3.770 3.690 3.760 668,417 +0.03(+0.80%)
Jun 22, 2016 3.750 3.760 3.650 3.730 938,482 +0.06(+1.63%)
Jun 21, 2016 3.670 3.760 3.640 3.670 1,980,436 -0.12(-3.17%)
Jun 20, 2016 3.780 3.830 3.750 3.790 599,262 +0.10(+2.71%)
Jun 17, 2016 3.760 3.800 3.620 3.690 413,059 -0.01(-0.27%)
Jun 16, 2016 3.770 3.770 3.630 3.700 228,754 -0.07(-1.86%)
Jun 15, 2016 3.740 3.770 3.670 3.770 594,289 +0.04(+1.07%)
Jun 14, 2016 3.820 3.850 3.680 3.730 128,281 -0.06(-1.58%)
Jun 13, 2016 3.840 3.930 3.720 3.790 388,581 -0.13(-3.32%)
Jun 10, 2016 3.990 4.050 3.820 3.920 85,730 -0.12(-2.97%)
Jun 09, 2016 4.000 4.120 3.930 4.040 330,029 +0.02(+0.50%)
Jun 08, 2016 4.060 4.280 4.000 4.020 1,078,556 +0.03(+0.75%)
Jun 07, 2016 3.850 4.050 3.850 3.990 903,305 +0.17(+4.45%)
Jun 06, 2016 3.780 3.820 3.750 3.820 286,308 +0.09(+2.41%)
Jun 03, 2016 3.820 3.820 3.700 3.730 284,923 -0.01(-0.27%)
Jun 02, 2016 3.750 3.840 3.720 3.740 191,132 -0.01(-0.27%)
Jun 01, 2016 3.750 3.770 3.660 3.750 516,722 -0.06(-1.57%)
May 31, 2016 3.910 3.960 3.810 3.810 333,505 -0.12(-3.05%)
May 30, 2016 3.920 3.950 3.900 3.930 33,615 -0.02(-0.51%)
May 27, 2016 4.000 4.000 3.950 3.950 127,738 -0.07(-1.74%)
May 26, 2016 3.970 4.100 3.960 4.020 979,000 +0.05(+1.26%)
May 25, 2016 3.930 4.060 3.890 3.970 235,023 +0.08(+2.06%)
May 24, 2016 4.030 4.040 3.780 3.890 591,619 -0.08(-2.02%)
May 20, 2016 3.970 3.970 3.970 0 +0.00(+0.00%)
May 19, 2016 3.950 4.010 3.860 3.970 139,213 +0.05(+1.28%)
May 18, 2016 3.980 3.980 3.910 3.920 369,276 -0.02(-0.51%)
May 17, 2016 4.000 4.100 3.940 3.940 428,694 -0.01(-0.25%)
May 16, 2016 3.920 4.050 3.920 3.950 340,143 +0.09(+2.33%)
May 13, 2016 3.960 4.010 3.830 3.860 856,962 -0.12(-3.02%)
May 12, 2016 4.130 4.130 3.910 3.980 1,141,748 -0.08(-1.97%)
May 11, 2016 4.200 4.280 4.020 4.060 1,151,770 -0.18(-4.25%)
May 10, 2016 4.040 4.270 4.040 4.240 481,129 +0.19(+4.69%)
May 09, 2016 4.190 4.200 4.010 4.050 479,540 -0.15(-3.57%)
May 06, 2016 3.990 4.250 3.950 4.200 877,947 +0.24(+6.06%)
May 05, 2016 4.000 4.090 3.920 3.960 548,404 +0.12(+3.13%)
May 04, 2016 3.730 3.840 3.730 3.840 301,613 +0.14(+3.78%)
May 03, 2016 3.840 3.840 3.580 3.700 352,333 -0.19(-4.88%)
May 02, 2016 3.950 3.970 3.760 3.890 630,794 -0.08(-2.02%)
Apr 29, 2016 4.050 4.140 3.930 3.970 230,447 -0.12(-2.93%)
Apr 28, 2016 4.070 4.200 4.070 4.090 367,706 -0.03(-0.73%)
Apr 27, 2016 4.000 4.190 4.000 4.120 299,432 +0.14(+3.52%)
Apr 26, 2016 4.000 4.040 3.930 3.980 261,725 +0.09(+2.31%)
Apr 25, 2016 3.940 4.000 3.860 3.890 71,259 -0.10(-2.51%)
Apr 22, 2016 4.010 4.170 3.990 3.990 339,343 +0.01(+0.25%)
Apr 21, 2016 4.100 4.100 3.970 3.980 430,890 -0.11(-2.69%)
Apr 20, 2016 4.000 4.200 3.990 4.090 458,401 +0.06(+1.49%)
Apr 19, 2016 3.980 4.060 3.920 4.030 364,388 +0.11(+2.81%)
Apr 18, 2016 3.550 4.010 3.490 3.920 807,086 +0.25(+6.81%)
Apr 15, 2016 3.650 3.700 3.580 3.670 175,396 -0.04(-1.08%)
Apr 14, 2016 3.870 3.870 3.680 3.710 527,804 -0.17(-4.38%)
Apr 13, 2016 3.950 3.990 3.850 3.880 225,613 -0.16(-3.96%)
Apr 12, 2016 3.960 4.050 3.940 4.040 442,886 +0.12(+3.06%)
Apr 11, 2016 3.940 3.990 3.920 3.920 437,942 -0.02(-0.51%)
Apr 08, 2016 3.970 4.060 3.930 3.940 284,236 +0.04(+1.03%)
Apr 07, 2016 4.000 4.000 3.830 3.900 323,835 -0.13(-3.23%)
Apr 06, 2016 3.840 4.030 3.835 4.030 238,115 +0.17(+4.40%)
Apr 05, 2016 3.800 3.860 3.710 3.860 683,134 +0.03(+0.78%)
Apr 04, 2016 3.850 3.870 3.780 3.830 1,834,735 +0.03(+0.79%)
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.