Singapore Markets close in 4 hrs 25 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
30,086.94 +753.98 (+2.57%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Tenaz Energy Corp. (ATUUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 23 May 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 20 May 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 19 May 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 18 May 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 17 May 2022 | 1.7830 | 1.7830 | 1.7300 | 1.7400 | 1.7400 | 35,145 |
| 16 May 2022 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | - |
| 13 May 2022 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | - |
| 12 May 2022 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | - |
| 11 May 2022 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | 2,546 |
| 10 May 2022 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | 250 |
| 09 May 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 06 May 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 05 May 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 04 May 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 03 May 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 02 May 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 29 Apr 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 28 Apr 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 27 Apr 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 26 Apr 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 25 Apr 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 22 Apr 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 21 Apr 2022 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 200 |
| 20 Apr 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 19 Apr 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
| 18 Apr 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 14 Apr 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
| 13 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 12 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 11 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 08 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 07 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 06 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 05 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 04 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 01 Apr 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 31 Mar 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 30 Mar 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 29 Mar 2022 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 28 Mar 2022 | 1.9700 | 1.9700 | 1.9699 | 1.9699 | 1.9699 | 2,200 |
| 25 Mar 2022 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | - |
| 24 Mar 2022 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | - |
| 23 Mar 2022 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | - |
| 22 Mar 2022 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 2,500 |
| 21 Mar 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 18 Mar 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 17 Mar 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 300 |
| 16 Mar 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 15 Mar 2022 | 2.0400 | 2.0400 | 1.8500 | 1.8500 | 1.8500 | 1,200 |
| 14 Mar 2022 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | - |
| 11 Mar 2022 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | - |
| 10 Mar 2022 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | - |
| 09 Mar 2022 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | - |
| 08 Mar 2022 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | - |
| 07 Mar 2022 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | 2.0398 | 100 |
| 04 Mar 2022 | 1.9964 | 1.9966 | 1.9964 | 1.9966 | 1.9966 | 500 |
| 03 Mar 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 02 Mar 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 01 Mar 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 28 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 25 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 24 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 23 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 22 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 18 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 17 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 16 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 15 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 14 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| 11 Feb 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 321 |
| 10 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 09 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 08 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 07 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 04 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 03 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 02 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 01 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 125 |
| 31 Jan 2022 | 1.9587 | 1.9587 | 1.9587 | 1.9587 | 1.9587 | 500 |
| 28 Jan 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 750 |
| 27 Jan 2022 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | - |
| 26 Jan 2022 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | - |
| 25 Jan 2022 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | - |
| 24 Jan 2022 | 1.8879 | 1.9242 | 1.8564 | 1.9242 | 1.9242 | 380 |
| 21 Jan 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 20 Jan 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 19 Jan 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 699 |
| 18 Jan 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 14 Jan 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 13 Jan 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 800 |
| 12 Jan 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 11 Jan 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 10 Jan 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 07 Jan 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 06 Jan 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 05 Jan 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 04 Jan 2022 | 2.4557 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 1,600 |
| 03 Jan 2022 | 2.4395 | 2.4395 | 2.4395 | 2.4395 | 2.4395 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
