Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transatlantic Petroleum Ltd (TSX: TNP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 1.680 1.700 1.620 1.700 26,800 +0.02(+1.19%)
Jan 30, 2018 1.680 1.680 1.680 1.680 1,600 +0.00(+0.00%)
Jan 29, 2018 1.670 1.700 1.670 1.680 15,910 +0.02(+1.20%)
Jan 26, 2018 1.670 1.700 1.650 1.660 19,700 +0.04(+2.47%)
Jan 25, 2018 1.600 1.620 1.600 1.620 14,975 +0.03(+1.89%)
Jan 24, 2018 1.600 1.610 1.590 1.590 16,544 +0.03(+1.92%)
Jan 23, 2018 1.560 1.590 1.560 1.560 1,400 +0.00(+0.00%)
Jan 22, 2018 1.510 1.600 1.450 1.560 23,668 -0.04(-2.50%)
Jan 19, 2018 1.500 1.600 1.500 1.600 11,140 +0.07(+4.58%)
Jan 18, 2018 1.600 1.600 1.510 1.530 28,245 -0.09(-5.56%)
Jan 17, 2018 1.640 1.810 1.560 1.620 21,742 +0.09(+5.88%)
Jan 16, 2018 1.600 1.620 1.530 1.530 16,718 -0.06(-3.77%)
Jan 15, 2018 1.560 1.650 1.560 1.590 6,330 +0.03(+1.92%)
Jan 12, 2018 1.600 1.610 1.560 1.560 11,000 -0.04(-2.50%)
Jan 11, 2018 1.490 1.610 1.490 1.600 7,025 +0.11(+7.38%)
Jan 10, 2018 1.640 1.640 1.490 1.490 4,850 -0.12(-7.45%)
Jan 09, 2018 1.560 1.650 1.560 1.610 20,727 +0.04(+2.55%)
Jan 08, 2018 1.560 1.610 1.560 1.570 4,800 -0.08(-4.85%)
Jan 05, 2018 1.650 1.650 1.550 1.650 9,015 -0.03(-1.79%)
Jan 04, 2018 1.720 1.780 1.680 1.680 5,500 -0.10(-5.62%)
Jan 03, 2018 1.850 1.850 1.690 1.780 9,537 -0.07(-3.78%)
Jan 02, 2018 1.770 1.770 1.770 1.850 32,714 +0.13(+7.56%)
Dec 29, 2017 1.720 1.720 1.720 0 +0.07(+4.24%)
Dec 28, 2017 1.780 1.840 1.580 1.650 80,179 -0.14(-7.82%)
Dec 27, 2017 1.500 1.850 1.500 1.790 87,989 +0.29(+19.33%)
Dec 22, 2017 1.420 1.500 1.420 1.500 16,500 +0.14(+10.29%)
Dec 21, 2017 1.270 1.410 1.270 1.360 16,340 +0.22(+19.30%)
Dec 20, 2017 1.410 1.410 1.140 1.140 4,744 -0.19(-14.29%)
Dec 19, 2017 1.270 1.370 1.260 1.330 3,700 +0.04(+3.10%)
Dec 18, 2017 1.250 1.380 1.250 1.290 14,147 -0.01(-0.77%)
Dec 15, 2017 1.290 1.310 1.280 1.300 2,000 -0.05(-3.70%)
Dec 14, 2017 1.350 1.360 1.350 1.350 5,950 -0.07(-4.93%)
Dec 12, 2017 1.420 1.420 1.420 0 -0.10(-6.58%)
Dec 11, 2017 1.350 1.530 1.350 1.520 61,301 +0.13(+9.35%)
Dec 08, 2017 1.280 1.390 1.280 1.390 11,325 +0.12(+9.45%)
Dec 07, 2017 1.260 1.310 1.260 1.270 20,940 -0.03(-2.31%)
Dec 06, 2017 1.390 1.400 1.300 1.300 15,073 -0.09(-6.47%)
Dec 05, 2017 1.360 1.490 1.360 1.390 29,029 +0.00(+0.00%)
Dec 04, 2017 1.120 1.680 1.080 1.390 243,852 +0.33(+31.13%)
Dec 01, 2017 1.050 1.140 1.020 1.060 81,328 +0.06(+6.00%)
Nov 30, 2017 0.8500 1.000 0.8500 1.000 54,003 +0.14(+16.28%)
Nov 29, 2017 0.8600 0.8600 0.8600 0.8600 5,000 +0.00(+0.00%)
Nov 28, 2017 0.8600 0.8600 0.8600 0.8600 640 -0.01(-1.15%)
Nov 22, 2017 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 21, 2017 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Nov 20, 2017 0.8500 0.8700 0.8500 0.8700 5,665 -0.02(-2.25%)
Nov 17, 2017 0.8800 0.8900 0.8800 0.8900 3,000 +0.03(+3.49%)
Nov 16, 2017 0.8600 0.8600 0.8600 0.8600 500 +0.04(+4.88%)
Nov 15, 2017 0.8900 0.8900 0.8200 0.8200 14,000 -0.07(-7.87%)
Nov 14, 2017 0.8800 0.9100 0.8800 0.8900 6,500 -0.06(-6.32%)
Nov 08, 2017 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Nov 07, 2017 1.000 1.020 0.9600 0.9700 10,635 -0.01(-1.02%)
Nov 06, 2017 0.8600 0.9800 0.8600 0.9800 4,345 +0.05(+5.38%)
Nov 03, 2017 0.9300 0.9300 0.9300 0.9300 1,236 +0.00(+0.00%)
Nov 02, 2017 0.9500 0.9500 0.9000 0.9300 84,359 -0.02(-2.11%)
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.