Italia markets closed

Tenaz Energy Corp. (ATUUF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,6300+0,0400 (+1,54%)
Alla chiusura: 11:23AM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,63002,63002,63002,63002,6300500
27 giu 20242,60002,60002,60002,60002,6000-
26 giu 20242,60002,60002,60002,60002,6000300
25 giu 20242,59002,60002,59002,60002,600015.700
24 giu 20242,57002,57002,57002,57002,5700-
21 giu 20242,57002,57002,57002,57002,5700-
20 giu 20242,57002,57002,57002,57002,5700-
18 giu 20242,57002,57002,57002,57002,5700-
17 giu 20242,57002,57002,57002,57002,57001.000
14 giu 20242,65002,65002,65002,65002,6500-
13 giu 20242,65002,65002,65002,65002,6500-
12 giu 20242,65002,65002,65002,65002,6500-
11 giu 20242,65002,65002,65002,65002,6500-
10 giu 20242,65002,65002,65002,65002,65001.000
07 giu 20242,65002,65002,65002,65002,6500200
06 giu 20242,65002,65002,65002,65002,6500-
05 giu 20242,65002,65002,65002,65002,6500-
04 giu 20242,65002,65002,65002,65002,6500-
03 giu 20242,66002,66002,65002,65002,65001.300
31 mag 20242,71542,71542,68002,68002,68005.100
30 mag 20242,79002,79002,79002,79002,7900200
29 mag 20242,79802,79802,79802,79802,7980-
28 mag 20242,79802,79802,79802,79802,7980-
24 mag 20242,78002,79802,78002,79802,79808.000
23 mag 20242,75502,75502,75502,75502,75504.070
22 mag 20242,95002,95002,95002,95002,9500-
21 mag 20242,95002,95002,95002,95002,9500-
20 mag 20242,95002,95002,95002,95002,9500-
17 mag 20242,93002,95002,93002,95002,95001.200
16 mag 20242,86002,86002,86002,86002,8600-
15 mag 20242,86002,86002,86002,86002,8600-
14 mag 20242,86002,86002,86002,86002,8600-
13 mag 20242,86002,86002,86002,86002,86007.396
10 mag 20242,86002,86002,86002,86002,8600250
09 mag 20243,07003,07003,07003,07003,0700-
08 mag 20243,07003,07003,07003,07003,0700-
07 mag 20243,07003,07003,07003,07003,0700-
06 mag 20243,07003,07003,07003,07003,0700-
03 mag 20243,07003,07003,07003,07003,0700-
02 mag 20243,06003,07003,06003,07003,07005.400
01 mag 20242,94002,94002,94002,94002,9400-
30 apr 20242,94002,94002,94002,94002,9400-
29 apr 20242,94002,94002,94002,94002,9400-
26 apr 20242,94002,94002,94002,94002,9400-
25 apr 20242,94002,94002,94002,94002,9400-
24 apr 20242,94002,94002,94002,94002,9400-
23 apr 20242,94002,94002,94002,94002,9400-
22 apr 20242,94002,94002,94002,94002,9400400
19 apr 20243,10003,10003,10003,10003,1000-
18 apr 20243,10003,10003,10003,10003,1000200
17 apr 20242,96002,96002,95002,95002,95004.200
16 apr 20242,88002,88002,88002,88002,8800-
15 apr 20242,88002,88002,88002,88002,8800-
12 apr 20242,88002,88002,88002,88002,8800-
11 apr 20242,88002,88002,88002,88002,8800-
10 apr 20242,88002,88002,88002,88002,8800323
09 apr 20242,95002,95002,95002,95002,9500-
08 apr 20242,95002,95002,95002,95002,9500-
05 apr 20242,95002,95002,95002,95002,95002.500
04 apr 20242,93402,93402,93402,93402,9340-
03 apr 20242,93402,93402,93402,93402,93405.100
02 apr 20242,68002,68002,68002,68002,6800-
01 apr 20242,68002,68002,68002,68002,6800-
28 mar 20242,68002,68002,68002,68002,68002.320
27 mar 20242,50002,50002,50002,50002,5000-
26 mar 20242,50002,50002,50002,50002,5000-
25 mar 20242,50002,50002,50002,50002,5000674
22 mar 20242,57002,57002,57002,57002,5700-
21 mar 20242,57002,57002,57002,57002,5700-
20 mar 20242,57002,57002,57002,57002,57001.000
19 mar 20242,60002,60002,60002,60002,6000-
18 mar 20242,58202,60002,58202,60002,60001.800
15 mar 20242,70392,70392,70392,70392,7039-
14 mar 20242,70392,70392,70392,70392,7039-
13 mar 20242,70392,70392,70392,70392,7039-
12 mar 20242,70392,70392,70392,70392,7039-
11 mar 20242,70392,70392,70392,70392,7039-
08 mar 20242,70392,70392,70392,70392,7039-
07 mar 20242,51002,72832,51002,70392,703914.300
06 mar 20242,75002,75002,74752,75002,750013.300
05 mar 20242,75002,75002,73012,73752,73753.900
04 mar 20243,03003,03003,03003,03003,03001.900
01 mar 20242,96842,96842,92002,92002,920027.100
29 feb 20242,88502,88502,88502,88502,88504.501
28 feb 20242,95002,95002,95002,95002,9500-
27 feb 20242,95002,95002,95002,95002,9500-
26 feb 20242,95002,95002,95002,95002,9500-
23 feb 20242,95002,95002,95002,95002,9500-
22 feb 20242,90002,95002,90002,95002,95001.100
21 feb 20242,59002,59002,59002,59002,5900-
20 feb 20242,59002,59002,59002,59002,5900-
16 feb 20242,59002,59002,59002,59002,5900-
15 feb 20242,59002,59002,59002,59002,5900-
14 feb 20242,59002,59002,59002,59002,5900-
13 feb 20242,60002,60002,57002,59002,5900700
12 feb 20242,66002,66002,66002,66002,6600-
09 feb 20242,66002,66002,66002,66002,6600-
08 feb 20242,66002,66002,66002,66002,660013.987
07 feb 20242,67002,67002,67002,67002,6700-
06 feb 20242,67002,67002,67002,67002,6700-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...