Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,232.88 +1,161.39 (+1.84%) CMC Crypto 200
1,381.69 +69.07 (+5.26%)
Tenaz Energy Corp. (ATUUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 200 |
| 17 Apr 2024 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 4,200 |
| 16 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 15 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 12 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 11 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 10 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 323 |
| 09 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 08 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 05 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2,500 |
| 04 Apr 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 03 Apr 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 5,100 |
| 02 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 01 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 28 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2,320 |
| 27 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 26 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 674 |
| 22 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 21 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 20 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 1,000 |
| 19 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 18 Mar 2024 | 2.5820 | 2.6000 | 2.5820 | 2.6000 | 2.6000 | 1,800 |
| 15 Mar 2024 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | - |
| 14 Mar 2024 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | - |
| 13 Mar 2024 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | - |
| 12 Mar 2024 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | - |
| 11 Mar 2024 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | - |
| 08 Mar 2024 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | 2.7039 | - |
| 07 Mar 2024 | 2.5100 | 2.7283 | 2.5100 | 2.7039 | 2.7039 | 14,300 |
| 06 Mar 2024 | 2.7500 | 2.7500 | 2.7475 | 2.7500 | 2.7500 | 13,300 |
| 05 Mar 2024 | 2.7500 | 2.7500 | 2.7301 | 2.7375 | 2.7375 | 3,900 |
| 04 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 1,900 |
| 01 Mar 2024 | 2.9684 | 2.9684 | 2.9200 | 2.9200 | 2.9200 | 27,100 |
| 29 Feb 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 4,501 |
| 28 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 27 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 26 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 23 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 22 Feb 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 1,100 |
| 21 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 20 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 16 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 15 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 14 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 13 Feb 2024 | 2.6000 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 700 |
| 12 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 09 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 08 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 13,987 |
| 07 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 06 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 05 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 1,000 |
| 02 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 01 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 4,800 |
| 31 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 30 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 29 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 26 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 200 |
| 25 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 24 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 23 Jan 2024 | 2.6139 | 2.6139 | 2.6100 | 2.6100 | 2.6100 | 10,048 |
| 22 Jan 2024 | 2.7200 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | 45,500 |
| 19 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 300 |
| 18 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 17 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 400 |
| 16 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 12 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,638 |
| 10 Jan 2024 | 2.6600 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 3,300 |
| 09 Jan 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 10,100 |
| 08 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 05 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 04 Jan 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 350 |
| 03 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 700 |
| 02 Jan 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 30,520 |
| 29 Dec 2023 | 2.9780 | 2.9880 | 2.9780 | 2.9880 | 2.9880 | 36,600 |
| 28 Dec 2023 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 5,200 |
| 27 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 100 |
| 26 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,000 |
| 22 Dec 2023 | 2.8327 | 2.8700 | 2.8169 | 2.8700 | 2.8700 | 26,641 |
| 21 Dec 2023 | 2.7112 | 2.7112 | 2.7112 | 2.7112 | 2.7112 | - |
| 20 Dec 2023 | 2.7620 | 2.7620 | 2.7112 | 2.7112 | 2.7112 | 1,280 |
| 19 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 18 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 15 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 14 Dec 2023 | 2.8600 | 2.8700 | 2.8000 | 2.8700 | 2.8700 | 15,450 |
| 13 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 15,021 |
| 12 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 11 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 08 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 07 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 06 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 05 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 04 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 01 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 5,200 |
| 30 Nov 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 29 Nov 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 400 |
| 28 Nov 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 200 |
| 27 Nov 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 450 |
| 24 Nov 2023 | 3.1563 | 3.1563 | 3.1563 | 3.1563 | 3.1563 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.