Singapore markets closed

Tamarack Valley Energy Ltd. (TNEYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.6700-0.0300 (-1.11%)
At close: 03:25PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.67852.69002.66002.67002.67003,958
02 May 20242.68002.73002.68002.70002.700024,200
01 May 20242.69002.69002.60002.64002.6400176,000
30 Apr 20242.82002.83002.71002.72002.720076,600
29 Apr 20242.77002.86002.77002.85002.8500212,800
29 Apr 20240.009 Dividend
26 Apr 20242.87002.88002.86002.88002.871011,800
25 Apr 20242.80002.87002.79002.87002.861024,200
24 Apr 20242.83002.85002.82002.82002.811252,700
23 Apr 20242.77002.84002.77002.83002.821214,200
22 Apr 20242.73002.78002.69002.76002.751485,100
19 Apr 20242.80002.80002.74002.74002.73147,300
18 Apr 20242.75002.75002.75002.75002.74141,700
17 Apr 20242.83002.83002.76002.77002.7613208,200
16 Apr 20242.73002.81002.73002.81002.801277,100
15 Apr 20242.95002.95002.82002.82002.8112218,800
12 Apr 20243.00003.00002.90002.92002.9109164,500
11 Apr 20242.99002.99002.95002.95002.9408212,600
10 Apr 20243.01003.05002.99003.05003.040593,300
09 Apr 20243.07003.09003.01003.02003.0106121,900
08 Apr 20243.10003.10003.01003.08003.0704133,700
05 Apr 20243.03003.09003.03003.07003.060433,700
04 Apr 20242.97003.07002.97003.04003.030549,200
03 Apr 20242.93003.06002.93003.06003.050483,600
02 Apr 20242.87002.94002.87002.93002.920831,900
01 Apr 20242.83002.87002.83002.86002.8511117,300
28 Mar 20242.81002.84002.81002.83002.821272,200
27 Mar 20242.73002.78002.73002.78002.7713333,000
27 Mar 20240.009 Dividend
26 Mar 20242.79002.79002.74002.74002.722520,500
25 Mar 20242.79002.81002.77002.79002.772134,700
22 Mar 20242.77002.77002.74002.74002.7225100,100
21 Mar 20242.80002.80002.75002.77002.7523116,800
20 Mar 20242.77002.79002.77002.79002.7721136,000
19 Mar 20242.75002.80002.75002.79002.7721205,200
18 Mar 20242.86002.86002.72002.76002.7423121,800
15 Mar 20242.71002.77002.71002.71002.692756,100
14 Mar 20242.67002.74002.67002.74002.722543,900
13 Mar 20242.65002.68002.65002.66002.643080,400
12 Mar 20242.56002.58002.56002.58002.563537,600
11 Mar 20242.57002.59002.54002.57002.5536279,900
08 Mar 20242.62002.62002.60002.61002.593363,600
07 Mar 20242.69002.69002.65002.66002.643058,400
06 Mar 20242.63002.73002.63002.69002.6728125,200
05 Mar 20242.59002.62002.59002.60002.583457,200
04 Mar 20242.58002.60002.58002.59002.573441,100
01 Mar 20242.50002.59002.50002.57002.5536108,600
29 Feb 20242.48002.53002.47002.48002.4641129,000
28 Feb 20242.50002.50002.44002.44002.424459,000
28 Feb 20240.009 Dividend
27 Feb 20242.48002.49002.47002.49002.465125,900
26 Feb 20242.40002.47002.40002.47002.445397,100
23 Feb 20242.43002.43002.38002.40002.376049,000
22 Feb 20242.41002.44002.41002.43002.4057140,600
21 Feb 20242.35002.42002.35002.42002.3958127,600
20 Feb 20242.36002.36002.30002.31002.286968,500
16 Feb 20242.31002.35002.30002.33002.306787,200
15 Feb 20242.25002.34002.25002.32002.2968270,900
14 Feb 20242.31002.32002.25002.25002.227568,800
13 Feb 20242.30002.30002.23002.26002.237442,500
12 Feb 20242.25002.34002.25002.34002.3166195,000
09 Feb 20242.30002.30002.26002.28002.2572131,900
08 Feb 20242.27002.31002.27002.31002.286963,400
07 Feb 20242.22002.23002.20002.23002.2077129,200
06 Feb 20242.18002.22002.18002.21002.1879229,600
05 Feb 20242.22002.22002.15002.18002.1582203,100
02 Feb 20242.26002.33002.23002.23002.207790,200
01 Feb 20242.30002.45002.30002.31002.286948,600
31 Jan 20242.34002.34002.30002.30002.277085,700
30 Jan 20242.34002.41002.34002.39002.366187,300
30 Jan 20240.009 Dividend
29 Jan 20242.35002.37002.33002.36002.327580,800
26 Jan 20242.39002.41002.34002.37002.337445,700
25 Jan 20242.35002.40002.34002.39002.357134,200
24 Jan 20242.33002.38002.31002.33002.297961,900
23 Jan 20242.35002.35002.28002.32002.288195,200
22 Jan 20242.22002.29002.22002.29002.2585162,300
19 Jan 20242.19002.20002.17002.20002.169765,300
18 Jan 20242.20002.21002.20002.20002.1697111,500
17 Jan 20242.22002.23002.20002.21002.179674,000
16 Jan 20242.28002.29002.24002.24002.209260,100
12 Jan 20242.31002.32002.25002.26002.2289347,500
11 Jan 20242.26002.33002.25002.25002.2190343,400
10 Jan 20242.31002.31002.26002.27002.2388208,200
09 Jan 20242.28002.29002.26002.28002.248690,700
08 Jan 20242.32002.32002.27002.28002.2486268,100
05 Jan 20242.36002.37002.33002.37002.337494,000
04 Jan 20242.38002.38002.31002.32002.2881159,800
03 Jan 20242.31002.39002.31002.37002.337461,700
02 Jan 20242.30002.38002.30002.31002.2782101,200
29 Dec 20232.35002.35002.32002.33002.297951,400
28 Dec 20232.37002.37002.35002.35002.3176193,300
28 Dec 20230.009 Dividend
27 Dec 20232.43002.45002.38002.39002.3482178,500
26 Dec 20232.43002.49002.40002.44002.397314,700
22 Dec 20232.42002.43002.39002.40002.358050,900
21 Dec 20232.37002.39002.36002.37002.3286215,100
20 Dec 20232.40002.44002.37002.38002.3384202,400
19 Dec 20232.32002.36002.31002.36002.3187100,700
18 Dec 20232.24002.32002.17002.28002.2401266,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...