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

(TSV: ENRG )

0.1450 UNCHANGED
Last Price Updated: 3:58 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 (%)
Jun 13, 2024 0.1450 0 -0.02(-9.38%)
Jun 12, 2024 0.1550 0.1600 0.1550 0.1600 20,600 +0.03(+23.08%)
Jun 06, 2024 0.1300 0 +0.01(+13.04%)
Jun 04, 2024 0.1150 101 +0.01(+9.52%)
May 23, 2024 0.1050 0 -0.01(-8.70%)
May 15, 2024 0.1150 0 -0.01(-8.00%)
May 07, 2024 0.1250 0 -0.02(-13.79%)
Apr 26, 2024 0.1450 0 +0.03(+31.82%)
Apr 25, 2024 0.1100 0.1100 0.1100 0.1100 29,000 +0.01(+10.00%)
Apr 24, 2024 0.1100 0.1100 0.1000 0.1000 85,600 -0.00(-4.76%)
Apr 23, 2024 0.1200 0.1250 0.1000 0.1050 99,801 -0.05(-32.26%)
Apr 18, 2024 0.1550 0 +0.01(+3.33%)
Apr 17, 2024 0.1600 0.1600 0.1500 0.1500 37,375 -0.02(-14.29%)
Apr 16, 2024 0.1850 0.1850 0.1650 0.1750 6,807 +0.00(+2.94%)
Apr 15, 2024 0.1700 0.1700 0.1700 0.1700 4,500 -0.03(-17.07%)
Apr 11, 2024 0.2050 250 +0.04(+24.24%)
Apr 10, 2024 0.1700 0.1700 0.1650 0.1650 5,950 -0.05(-23.26%)
Apr 09, 2024 0.1950 0.2150 0.1950 0.2150 1,925 -0.02(-8.51%)
Apr 03, 2024 0.2350 0 +0.04(+23.68%)
Apr 01, 2024 0.1900 0 +0.00(+0.00%)
Mar 27, 2024 0.1900 0 -0.01(-5.00%)
Mar 25, 2024 0.2000 5 +0.18(+1233.33%)
Mar 20, 2024 0.0150 0 +0.00(+0.00%)
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 68,900 +0.00(+0.00%)
Mar 14, 2024 0.0150 0 +0.00(+0.00%)
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+50.00%)
Mar 11, 2024 0.0100 0 -0.00(-33.33%)
Mar 07, 2024 0.0150 0 +0.00(+0.00%)
Mar 06, 2024 0.0150 0.0150 0.0150 0.0150 48,000 +0.00(+0.00%)
Mar 05, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Mar 01, 2024 0.0150 0 +0.00(+0.00%)
Feb 27, 2024 0.0150 0 +0.00(+0.00%)
Feb 26, 2024 0.0200 0.0200 0.0150 0.0150 16,189 +0.00(+0.00%)
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Feb 13, 2024 0.0200 0 +0.01(+33.33%)
Feb 08, 2024 0.0150 0 -0.01(-25.00%)
Feb 06, 2024 0.0200 0 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0200 0.0150 0.0200 96,000 +0.00(+0.00%)
Feb 02, 2024 0.0150 0.0200 0.0150 0.0200 349,800 +0.01(+33.33%)
Jan 30, 2024 0.0150 999 -0.01(-25.00%)
Jan 26, 2024 0.0200 0 +0.00(+0.00%)
Jan 24, 2024 0.0200 200 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 39,000 +0.00(+0.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0200 21,000 -0.01(-20.00%)
Jan 19, 2024 0.0200 0.0250 0.0200 0.0250 109,000 +0.01(+25.00%)
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 45,000 +0.00(+0.00%)
Jan 15, 2024 0.0250 0.0250 0.0200 0.0200 14,000 +0.00(+0.00%)
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 1,361 +0.00(+0.00%)
Jan 11, 2024 0.0250 0.0250 0.0200 0.0200 111,000 -0.01(-20.00%)
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jan 09, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Jan 08, 2024 0.0250 0.0250 0.0200 0.0200 15,001 -0.01(-20.00%)
Jan 05, 2024 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jan 04, 2024 0.0250 0.0250 0.0200 0.0250 290,000 +0.00(+0.00%)
Jan 03, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jan 02, 2024 0.0250 0.0250 0.0200 0.0250 128,000 +0.00(+0.00%)
Dec 29, 2023 0.0250 0 +0.00(+0.00%)
Dec 28, 2023 0.0200 0.0250 0.0200 0.0250 420,000 +0.01(+66.67%)
Dec 27, 2023 0.0200 0.0200 0.0150 0.0150 391,544 -0.01(-40.00%)
Dec 22, 2023 0.0250 0 +0.01(+25.00%)
Dec 21, 2023 0.0250 0.0250 0.0200 0.0200 11,000 +0.00(+0.00%)
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 72,000 +0.00(+0.00%)
Dec 19, 2023 0.0250 0.0250 0.0200 0.0200 82,000 +0.00(+0.00%)
Dec 18, 2023 0.0250 0.0250 0.0200 0.0200 128,000 -0.01(-20.00%)
Dec 15, 2023 0.0200 0.0250 0.0200 0.0250 237,400 +0.01(+25.00%)
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 237,000 +0.00(+0.00%)
Dec 13, 2023 0.0250 0.0250 0.0200 0.0200 32,048 -0.01(-20.00%)
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 70,000 +0.01(+25.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 100,255 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Dec 07, 2023 0.0250 0.0250 0.0200 0.0200 13,000 +0.00(+0.00%)
Dec 06, 2023 0.0200 0.0200 0.0200 0.0200 71,000 +0.00(+0.00%)
Dec 05, 2023 0.0250 0.0250 0.0200 0.0200 23,000 -0.01(-20.00%)
Dec 04, 2023 0.0200 0.0250 0.0200 0.0250 12,000 +0.00(+0.00%)
Dec 01, 2023 0.0250 0.0250 0.0250 0.0250 7,000 +0.01(+25.00%)
Nov 30, 2023 0.0250 0.0250 0.0200 0.0200 131,570 -0.01(-20.00%)
Nov 29, 2023 0.0200 0.0250 0.0200 0.0250 6,250 +0.00(+0.00%)
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 23, 2023 0.0250 0.0250 0.0250 0.0250 117,000 +0.01(+25.00%)
Nov 22, 2023 0.0250 0.0250 0.0200 0.0200 10,001 +0.00(+0.00%)
Nov 21, 2023 0.0250 0.0250 0.0200 0.0200 83,000 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0250 0.0200 0.0200 116,000 +0.00(+0.00%)
Nov 17, 2023 0.0250 0.0250 0.0150 0.0200 138,500 +0.00(+0.00%)
Nov 16, 2023 0.0250 0.0250 0.0200 0.0200 38,000 -0.01(-20.00%)
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Nov 14, 2023 0.0250 0.0250 0.0200 0.0200 159,000 -0.01(-20.00%)
Nov 13, 2023 0.0250 0.0250 0.0250 0.0250 5,200 +0.00(+0.00%)
Nov 10, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Nov 09, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 08, 2023 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Nov 07, 2023 0.0250 0.0250 0.0250 0.0250 78,000 +0.00(+0.00%)
Nov 06, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 03, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 230,000 +0.00(+0.00%)
Nov 01, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 462,030 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Oct 26, 2023 0.0300 0.0300 0.0200 0.0200 143,280 -0.01(-20.00%)
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 10,500 +0.00(+0.00%)
Oct 24, 2023 0.0250 0.0250 0.0250 0.0250 45,000 +0.01(+25.00%)
Oct 23, 2023 0.0250 0.0250 0.0200 0.0200 213,000 -0.01(-20.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 19, 2023 0.0250 0.0250 0.0200 0.0200 185,248 -0.01(-20.00%)
Oct 18, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Oct 17, 2023 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Oct 16, 2023 0.0250 0.0250 0.0250 0.0250 14,005 +0.00(+0.00%)
Oct 13, 2023 0.0200 0.0250 0.0200 0.0250 297,006 +0.01(+25.00%)
Oct 12, 2023 0.0250 0.0250 0.0200 0.0200 36,000 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 197,000 +0.00(+0.00%)
Oct 10, 2023 0.0250 0.0250 0.0200 0.0200 640,400 -0.01(-20.00%)
Oct 06, 2023 0.0250 0 +0.00(+0.00%)
Oct 05, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 04, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 03, 2023 0.0250 0.0250 0.0200 0.0250 38,000 +0.00(+0.00%)
Oct 02, 2023 0.0200 0.0250 0.0200 0.0250 54,500 +0.00(+0.00%)
Sep 29, 2023 0.0300 0.0300 0.0250 0.0250 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0300 0.0300 0.0200 0.0250 286,000 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0250 0.0250 43,000 +0.00(+0.00%)
Sep 26, 2023 0.0300 0.0300 0.0250 0.0250 99,200 +0.00(+0.00%)
Sep 25, 2023 0.0300 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Sep 20, 2023 0.0300 0.0300 0.0250 0.0250 241,000 -0.00(-16.67%)
Sep 19, 2023 0.0300 0.0300 0.0250 0.0300 112,000 +0.00(+0.00%)
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 81,800 -0.01(-14.29%)
Sep 14, 2023 0.0300 0.0350 0.0300 0.0350 408,000 +0.01(+40.00%)
Sep 13, 2023 0.0350 0.0350 0.0250 0.0250 191,000 -0.01(-28.57%)
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-22.22%)
Sep 06, 2023 0.0350 0.0450 0 +0.00(+0.00%)
Sep 05, 2023 0.0450 0.0450 0.0450 0.0450 4,125 +0.00(+0.00%)
Sep 01, 2023 0.0450 0 +0.00(+0.00%)
Aug 31, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Aug 30, 2023 0.0400 0.0450 0.0400 0.0400 82,000 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0450 0.0400 0.0400 153,000 +0.00(+0.00%)
Aug 28, 2023 0.0450 0.0450 0.0400 0.0400 13,000 -0.00(-11.11%)
Aug 25, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Aug 22, 2023 0.0400 0 +0.00(+0.00%)
Aug 17, 2023 0.0400 0 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 09, 2023 0.0400 0.0450 0.0400 0.0400 69,000 +0.00(+14.29%)
Aug 08, 2023 0.0400 0.0400 0.0350 0.0350 55,000 -0.00(-12.50%)
Aug 04, 2023 0.0400 0 +0.00(+0.00%)
Aug 03, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Aug 02, 2023 0.0400 0.0400 0.0350 0.0350 8,000 -0.00(-12.50%)
Aug 01, 2023 0.0400 0.0400 0.0400 0.0400 4,075 +0.00(+0.00%)
Jul 31, 2023 0.0350 0.0400 0.0350 0.0400 34,000 +0.00(+0.00%)
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0400 0.0350 0.0400 25,000 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 93,350 +0.00(+0.00%)
Jul 21, 2023 0.0450 0.0450 0.0400 0.0400 12,444 -0.00(-11.11%)
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Jul 19, 2023 0.0500 0.0500 0.0450 0.0450 32,000 -0.01(-10.00%)
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 2,015 +0.00(+0.00%)
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Jul 14, 2023 0.0500 0.0500 0.0450 0.0450 48,000 -0.01(-10.00%)
Jul 13, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 12, 2023 0.0500 0.0550 0.0500 0.0500 60,000 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 41,190 -0.00(-9.09%)
Jul 10, 2023 0.0550 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
Jul 07, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 06, 2023 0.0650 0.0650 0.0600 0.0600 45,500 -0.01(-14.29%)
Jul 05, 2023 0.0700 0.0700 0.0650 0.0700 115,300 +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.