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 (%)
Oct 31, 2014 8.800 9.370 8.770 9.270 3,500 +0.57(+6.55%)
Oct 30, 2014 8.670 8.700 8.670 8.700 510 +0.05(+0.58%)
Oct 29, 2014 8.940 8.940 8.630 8.650 625 -0.07(-0.80%)
Oct 28, 2014 8.720 8.720 8.720 8.720 200 +0.85(+10.80%)
Oct 27, 2014 7.820 7.870 7.800 7.870 4,222 -0.13(-1.62%)
Oct 24, 2014 8.000 8.000 8.000 8.000 4,100 -0.41(-4.88%)
Oct 23, 2014 8.100 8.440 8.100 8.410 2,056 +0.23(+2.81%)
Oct 22, 2014 8.200 8.340 8.080 8.180 7,639 -0.24(-2.85%)
Oct 21, 2014 8.400 8.420 8.380 8.420 428 +0.08(+0.96%)
Oct 20, 2014 8.230 8.340 8.230 8.340 300 +0.05(+0.60%)
Oct 17, 2014 8.290 8.290 8.290 8.290 454 +0.15(+1.84%)
Oct 16, 2014 8.100 8.100 8.140 4,862 +0.04(+0.49%)
Oct 15, 2014 7.580 8.100 7.580 8.100 3,205 +0.44(+5.74%)
Oct 14, 2014 7.210 8.040 7.210 7.660 10,582 -0.38(-4.73%)
Oct 10, 2014 8.040 8.040 8.040 0 -0.33(-3.94%)
Oct 09, 2014 8.600 8.610 8.370 8.370 2,599 -0.55(-6.17%)
Oct 08, 2014 8.680 8.920 8.250 8.920 15,036 +0.04(+0.45%)
Oct 07, 2014 9.000 9.000 8.840 8.880 6,415 -0.32(-3.48%)
Oct 06, 2014 9.260 9.600 9.200 9.200 14,020 -0.05(-0.54%)
Oct 03, 2014 10.00 10.00 9.250 9.250 3,125 -0.26(-2.73%)
Oct 02, 2014 9.350 9.510 9.350 9.510 400 -0.34(-3.45%)
Oct 01, 2014 10.01 10.01 9.840 9.850 1,878 -0.25(-2.48%)
Sep 30, 2014 9.980 10.10 9.940 10.10 2,200 -0.15(-1.46%)
Sep 29, 2014 10.33 10.33 10.25 10.25 9,797 -0.03(-0.29%)
Sep 25, 2014 10.28 10.28 10.28 50 -0.10(-0.96%)
Sep 24, 2014 10.37 10.50 10.29 10.38 4,463 +0.14(+1.37%)
Sep 23, 2014 10.15 10.35 10.15 10.24 8,300 +0.00(+0.00%)
Sep 22, 2014 10.66 10.66 10.24 10.24 530 -0.30(-2.85%)
Sep 19, 2014 10.48 10.54 10.48 10.54 300 +0.03(+0.29%)
Sep 18, 2014 10.51 10.55 10.49 10.51 1,340 -0.05(-0.47%)
Sep 16, 2014 10.56 10.56 10.56 34 -0.31(-2.85%)
Sep 15, 2014 11.14 11.14 10.71 10.87 3,750 +0.09(+0.83%)
Sep 12, 2014 10.99 10.99 10.76 10.78 2,550 -0.24(-2.18%)
Sep 11, 2014 11.00 11.05 10.99 11.02 3,850 +0.03(+0.27%)
Sep 10, 2014 10.97 11.06 10.81 10.99 5,065 +0.12(+1.10%)
Sep 09, 2014 11.30 11.30 10.86 10.87 5,787 -0.41(-3.63%)
Sep 08, 2014 11.25 11.28 11.25 11.28 4,000 +0.11(+0.98%)
Sep 05, 2014 11.17 11.17 11.17 11.17 230 -0.12(-1.06%)
Sep 04, 2014 11.26 11.31 11.34 11.29 1,590 -0.05(-0.44%)
Sep 03, 2014 11.46 11.47 11.46 11.34 16,700 -0.37(-3.16%)
Sep 02, 2014 11.85 11.45 11.71 570 -0.14(-1.18%)
Aug 29, 2014 11.85 11.85 11.85 0 +0.20(+1.72%)
Aug 28, 2014 11.69 11.69 11.65 11.65 295 -0.24(-2.02%)
Aug 27, 2014 11.90 11.90 11.89 11.89 266 -0.07(-0.59%)
Aug 26, 2014 11.92 11.97 11.92 11.96 548 +0.01(+0.08%)
Aug 22, 2014 11.95 11.95 11.95 10 -0.05(-0.42%)
Aug 21, 2014 12.00 12.00 1,920 +0.31(+2.65%)
Aug 20, 2014 11.87 11.87 11.67 11.69 3,608 -0.33(-2.75%)
Aug 19, 2014 12.11 12.15 12.00 12.02 4,510 -0.06(-0.50%)
Aug 18, 2014 11.44 12.08 11.44 12.08 3,460 +0.48(+4.14%)
Aug 15, 2014 11.60 11.60 4,138 +0.43(+3.85%)
Aug 14, 2014 11.38 11.38 11.17 11.17 1,850 -0.16(-1.41%)
Aug 13, 2014 11.52 11.55 11.20 11.33 2,800 -0.11(-0.96%)
Aug 12, 2014 11.87 11.87 11.32 11.44 5,565 -0.43(-3.62%)
Aug 11, 2014 12.00 12.14 11.87 11.87 9,965 -0.18(-1.49%)
Aug 08, 2014 11.39 12.05 11.39 12.05 5,570 +0.45(+3.88%)
Aug 07, 2014 11.40 11.60 11.20 11.60 3,200 +0.05(+0.43%)
Aug 06, 2014 11.03 11.55 11.02 11.55 4,200 +0.61(+5.58%)
Aug 05, 2014 10.90 10.97 10.90 10.94 1,300 -0.33(-2.93%)
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.