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 (%)
May 20, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 19, 2020 0.3300 0.3300 0.3300 0.3300 579 +0.03(+10.00%)
May 14, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 13, 2020 0.3200 0.3200 0.3200 0.3200 2,500 -0.03(-8.57%)
May 12, 2020 0.4000 0.4000 0.3500 0.3500 10,443 +0.00(+0.00%)
May 11, 2020 0.3500 0.3700 0.3500 0.3500 27,320 -0.03(-7.89%)
May 08, 2020 0.3500 0.3800 0.3300 0.3800 22,449 +0.02(+5.56%)
May 06, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 05, 2020 0.3400 0.3600 0.3000 0.3600 41,539 +0.02(+5.88%)
May 04, 2020 0.3400 0.3400 0.3400 0.3400 14,500 +0.01(+3.03%)
May 01, 2020 0.3200 0.3300 0.3100 0.3300 8,820 -0.02(-5.71%)
Apr 30, 2020 0.3300 0.3500 0.3100 0.3500 64,900 +0.04(+12.90%)
Apr 29, 2020 0.3200 0.3200 0.3100 0.3100 27,050 +0.01(+3.33%)
Apr 28, 2020 0.3100 0.3200 0.3000 0.3000 8,000 +0.00(+0.00%)
Apr 27, 2020 0.3200 0.3200 0.2800 0.3000 30,425 -0.03(-9.09%)
Apr 24, 2020 0.4700 0.4700 0.3200 0.3300 189,859 -0.13(-28.26%)
Apr 23, 2020 0.3400 0.5800 0.3400 0.4600 19,850 +0.19(+70.37%)
Apr 22, 2020 0.2700 0.2700 0.2300 0.2700 3,500 -0.06(-18.18%)
Apr 21, 2020 0.3300 0.3300 0.3300 0.3300 3,000 +0.04(+13.79%)
Apr 20, 2020 0.3400 0.3400 0.2800 0.2900 11,000 -0.05(-14.71%)
Apr 17, 2020 0.3300 0.3400 0.3300 0.3400 3,100 +0.02(+6.25%)
Apr 16, 2020 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-3.03%)
Apr 14, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Apr 13, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.04(+13.33%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2020 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Apr 06, 2020 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Apr 03, 2020 0.2600 0.2600 0.2400 0.2400 9,000 -0.04(-14.29%)
Apr 02, 2020 0.2700 0.3000 0.2700 0.2800 25,500 +0.01(+3.70%)
Apr 01, 2020 0.2700 0.2700 0.2700 0.2700 7,500 -0.02(-6.90%)
Mar 31, 2020 0.2900 0.2900 0.2900 0.2900 1,750 +0.05(+20.83%)
Mar 30, 2020 0.3800 0.3800 0.2400 0.2400 50,000 -0.06(-20.00%)
Mar 26, 2020 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
Mar 25, 2020 0.2600 0.3800 0.2600 0.3800 25,388 +0.14(+58.33%)
Mar 20, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Mar 19, 2020 0.2200 0.2600 0.2000 0.2600 34,700 +0.04(+18.18%)
Mar 18, 2020 0.2300 0.2300 0.2200 0.2200 6,500 -0.07(-24.14%)
Mar 17, 2020 0.3300 0.3300 0.2900 0.2900 1,500 -0.06(-17.14%)
Mar 16, 2020 0.3900 0.3900 0.3500 0.3500 3,600 -0.04(-10.26%)
Mar 13, 2020 0.2500 0.4200 0.2100 0.3900 30,079 +0.13(+50.00%)
Mar 12, 2020 0.2800 0.2800 0.2600 0.2600 1,000 -0.05(-16.13%)
Mar 11, 2020 0.2800 0.3100 0.2800 0.3100 2,000 +0.02(+6.90%)
Mar 10, 2020 0.3000 0.3000 0.2900 0.2900 2,502 +0.00(+0.00%)
Mar 09, 2020 0.3500 0.3500 0.2900 0.2900 12,500 -0.09(-23.68%)
Mar 06, 2020 0.3900 0.3900 0.3800 0.3800 1,000 -0.02(-5.00%)
Mar 05, 2020 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Mar 04, 2020 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Mar 03, 2020 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Mar 02, 2020 0.3600 0.3900 0.3600 0.3900 6,000 +0.06(+18.18%)
Feb 28, 2020 0.3300 0.3300 0.3300 0.3300 2,500 -0.08(-19.51%)
Feb 27, 2020 0.4200 0.4200 0.4000 0.4100 6,000 -0.02(-4.65%)
Feb 26, 2020 0.4400 0.4500 0.4300 0.4300 2,000 +0.00(+0.00%)
Feb 25, 2020 0.4500 0.4500 0.4200 0.4300 9,600 -0.03(-6.52%)
Feb 21, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Feb 20, 2020 0.4700 0.4700 0.4700 0.4700 500 -0.01(-2.08%)
Feb 18, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 14, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 13, 2020 0.4800 0.4800 0.4800 0.4800 4,544 -0.01(-2.04%)
Feb 06, 2020 0.4900 0.4900 0.4900 0 -0.04(-7.55%)
Feb 05, 2020 0.4900 0.5600 0.4900 0.5300 5,400 +0.05(+10.42%)
Feb 04, 2020 0.4800 0.4900 0.4800 0.4800 4,000 -0.01(-2.04%)
Feb 03, 2020 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Jan 30, 2020 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jan 29, 2020 0.5200 0.5300 0.5200 0.5200 1,500 -0.01(-1.89%)
Jan 28, 2020 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
Jan 27, 2020 0.5300 0.5300 0.5000 0.5200 3,600 -0.03(-5.45%)
Jan 24, 2020 0.5500 0.5500 0.5500 0.5500 500 +0.01(+1.85%)
Jan 23, 2020 0.5400 0.5400 0.5400 0.5400 500 -0.01(-1.82%)
Jan 22, 2020 0.5500 0.5500 0.5500 0.5500 1,013 +0.01(+1.85%)
Jan 21, 2020 0.5200 0.5500 0.5200 0.5400 3,025 +0.00(+0.00%)
Jan 17, 2020 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jan 16, 2020 0.5800 0.5800 0.5400 0.5500 5,000 -0.04(-6.78%)
Jan 15, 2020 0.5700 0.6000 0.5700 0.5900 3,000 +0.01(+1.72%)
Jan 14, 2020 0.5900 0.5900 0.5800 0.5800 5,500 -0.02(-3.33%)
Jan 13, 2020 0.6200 0.6200 0.6000 0.6000 1,500 -0.03(-4.76%)
Jan 10, 2020 0.6700 0.6700 0.6300 0.6300 2,000 +0.01(+1.61%)
Jan 09, 2020 0.6900 0.6900 0.6100 0.6200 18,236 -0.08(-11.43%)
Jan 08, 2020 0.6900 0.7400 0.6900 0.7000 8,500 +0.00(+0.00%)
Jan 06, 2020 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jan 03, 2020 0.6900 0.7600 0.6700 0.6700 13,888 +0.02(+3.08%)
Jan 02, 2020 0.6500 0.6500 0.6500 0.6500 500 +0.01(+1.56%)
Dec 31, 2019 0.6400 0.6400 0.6400 0 +0.08(+14.29%)
Dec 30, 2019 0.5200 0.5600 0.5200 0.5600 3,125 +0.06(+12.00%)
Dec 27, 2019 0.5500 0.5500 0.5000 0.5000 5,786 -0.07(-12.28%)
Dec 24, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 23, 2019 0.5700 0.5800 0.5600 0.5700 2,810 -0.02(-3.39%)
Dec 20, 2019 0.5800 0.5900 0.5800 0.5900 1,000 +0.02(+3.51%)
Dec 19, 2019 0.5600 0.5700 0.5500 0.5700 3,000 -0.01(-1.72%)
Dec 18, 2019 0.5900 0.5900 0.5800 0.5800 1,000 -0.03(-4.92%)
Dec 17, 2019 0.5500 0.6300 0.5300 0.6100 8,000 +0.08(+15.09%)
Dec 16, 2019 0.5300 0.5700 0.5300 0.5300 5,200 +0.04(+8.16%)
Dec 13, 2019 0.5200 0.5200 0.4600 0.4900 16,001 -0.01(-2.00%)
Dec 12, 2019 0.4900 0.5600 0.4900 0.5000 8,000 +0.02(+4.17%)
Dec 11, 2019 0.5900 0.6000 0.4800 0.4800 5,500 -0.14(-22.58%)
Dec 10, 2019 0.6300 0.6300 0.6200 0.6200 1,000 -0.02(-3.13%)
Dec 09, 2019 0.6500 0.6600 0.6400 0.6400 3,268 -0.02(-3.03%)
Dec 06, 2019 0.6200 0.6600 0.6200 0.6600 3,000 +0.05(+8.20%)
Dec 05, 2019 0.6700 0.6900 0.6100 0.6100 5,000 -0.07(-10.29%)
Dec 04, 2019 0.6200 0.6800 0.6200 0.6800 4,304 +0.07(+11.48%)
Dec 03, 2019 0.6200 0.6200 0.6100 0.6100 2,000 -0.02(-3.17%)
Dec 02, 2019 0.5700 0.6400 0.5500 0.6300 13,000 +0.05(+8.62%)
Nov 29, 2019 0.4800 0.5800 0.4800 0.5800 6,500 +0.11(+23.40%)
Nov 28, 2019 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-2.08%)
Nov 27, 2019 0.5000 0.5100 0.4800 0.4800 2,318 -0.03(-5.88%)
Nov 26, 2019 0.5100 0.5100 0.5100 0.5100 500 -0.02(-3.77%)
Nov 25, 2019 0.5200 0.5300 0.5200 0.5300 1,000 +0.02(+3.92%)
Nov 22, 2019 0.5100 0.5100 0.4800 0.5100 5,000 -0.01(-1.92%)
Nov 20, 2019 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Nov 19, 2019 0.5000 0.5300 0.5000 0.5100 3,500 +0.02(+4.08%)
Nov 18, 2019 0.4800 0.4900 0.4800 0.4900 21,333 +0.00(+0.00%)
Nov 15, 2019 0.4800 0.5000 0.4700 0.4900 23,833 +0.01(+2.08%)
Nov 13, 2019 0.4800 0.4800 0.4800 0 -0.07(-12.73%)
Nov 12, 2019 0.5500 0.5500 0.5500 0.5500 500 +0.01(+1.85%)
Nov 11, 2019 0.5600 0.5600 0.5400 0.5400 1,836 -0.03(-5.26%)
Nov 08, 2019 0.5500 0.5700 0.4700 0.5700 18,500 +0.01(+1.79%)
Nov 06, 2019 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Nov 05, 2019 0.5900 0.5900 0.5900 0.5900 507 -0.01(-1.67%)
Nov 04, 2019 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.64%)
Nov 01, 2019 0.6100 0.6100 0.6100 0.6100 500 -0.01(-1.61%)
Oct 31, 2019 0.6200 0.6300 0.6100 0.6200 3,500 -0.01(-1.59%)
Oct 29, 2019 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Oct 28, 2019 0.6200 0.6200 0.6200 0.6200 500 -0.01(-1.59%)
Oct 25, 2019 0.6500 0.6500 0.6300 0.6300 2,504 +0.03(+5.00%)
Oct 24, 2019 0.6300 0.6300 0.6000 0.6000 1,879 -0.02(-3.23%)
Oct 23, 2019 0.5800 0.6200 0.5800 0.6200 2,500 +0.03(+5.08%)
Oct 22, 2019 0.5600 0.5900 0.5600 0.5900 3,500 +0.02(+3.51%)
Oct 21, 2019 0.5600 0.5700 0.5300 0.5700 8,800 +0.00(+0.00%)
Oct 18, 2019 0.6200 0.6200 0.5700 0.5700 3,500 -0.06(-9.52%)
Oct 17, 2019 0.6200 0.6300 0.6100 0.6300 6,500 +0.00(+0.00%)
Oct 16, 2019 0.6900 0.6900 0.6300 0.6300 5,000 -0.07(-10.00%)
Oct 15, 2019 0.7000 0.7000 0.7000 0.7000 5,500 +0.01(+1.45%)
Oct 11, 2019 0.6900 0.6900 0.6900 0 -0.08(-10.39%)
Oct 10, 2019 0.7700 0.7700 0.7700 0.7700 500 +0.04(+5.48%)
Oct 09, 2019 0.7600 0.7600 0.7300 0.7300 7,600 -0.04(-5.19%)
Oct 08, 2019 0.7800 0.7800 0.7700 0.7700 1,000 -0.02(-2.53%)
Oct 07, 2019 0.7900 0.7900 0.7900 0.7900 768 -0.01(-1.25%)
Oct 04, 2019 0.8000 0.8000 0.8000 0.8000 500 +0.01(+1.27%)
Oct 03, 2019 0.8000 0.8000 0.7800 0.7900 2,500 +0.00(+0.00%)
Oct 02, 2019 0.8200 0.8200 0.7900 0.7900 1,500 -0.04(-4.82%)
Oct 01, 2019 0.9000 0.9000 0.8300 0.8300 4,000 -0.06(-6.74%)
Sep 30, 2019 0.8400 0.8900 0.8400 0.8900 3,000 +0.04(+4.71%)
Sep 26, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 25, 2019 0.8400 0.8500 0.8300 0.8500 2,300 +0.00(+0.00%)
Sep 24, 2019 0.8100 0.8500 0.8100 0.8500 5,000 +0.05(+6.25%)
Sep 23, 2019 0.8600 0.8600 0.8000 0.8000 4,500 -0.07(-8.05%)
Sep 20, 2019 0.9000 0.9000 0.8700 0.8700 4,000 -0.04(-4.40%)
Sep 19, 2019 0.9100 0.9200 0.8700 0.9100 7,000 +0.01(+1.11%)
Sep 18, 2019 0.9300 0.9300 0.9000 0.9000 4,000 -0.04(-4.26%)
Sep 17, 2019 0.9800 1.040 0.9400 0.9400 10,759 -0.11(-10.48%)
Sep 16, 2019 0.9100 1.060 0.9100 1.050 22,300 +0.13(+14.13%)
Sep 13, 2019 0.9400 0.9400 0.9100 0.9200 4,000 -0.03(-3.16%)
Sep 12, 2019 0.9600 0.9600 0.9500 0.9500 1,100 -0.02(-2.06%)
Sep 11, 2019 0.8800 0.9700 0.8800 0.9700 20,999 +0.10(+11.49%)
Sep 10, 2019 0.8700 0.8700 0.8700 120 +0.00(+0.00%)
Sep 09, 2019 0.8800 0.8800 0.8500 0.8700 3,500 -0.02(-2.25%)
Sep 06, 2019 0.8300 0.8900 0.8300 0.8900 6,500 -0.02(-2.20%)
Sep 05, 2019 0.9200 0.9200 0.9100 0.9100 1,500 -0.02(-2.15%)
Sep 03, 2019 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Aug 30, 2019 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Aug 29, 2019 0.8400 0.8500 0.8400 0.8500 1,000 +0.02(+2.41%)
Aug 28, 2019 0.8500 0.8500 0.8300 0.8300 1,500 -0.03(-3.49%)
Aug 27, 2019 0.8800 0.8800 0.8300 0.8600 6,500 -0.03(-3.37%)
Aug 26, 2019 0.8900 0.8900 0.8900 0.8900 2,500 +0.01(+1.14%)
Aug 23, 2019 0.9600 0.9600 0.8600 0.8800 13,500 -0.09(-9.28%)
Aug 21, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Aug 20, 2019 0.9800 0.9800 0.9500 0.9500 400 -0.05(-5.00%)
Aug 19, 2019 0.8900 1.000 0.8900 1.000 6,381 +0.12(+13.64%)
Aug 16, 2019 0.9000 0.9000 0.8800 0.8800 1,500 -0.01(-1.12%)
Aug 15, 2019 0.9300 0.9300 0.8900 0.8900 7,523 -0.05(-5.32%)
Aug 14, 2019 0.9600 0.9600 0.9400 0.9400 1,000 -0.03(-3.09%)
Aug 13, 2019 1.020 1.020 0.9700 0.9700 1,800 -0.06(-5.83%)
Aug 12, 2019 0.9800 1.030 0.9800 1.030 3,000 +0.06(+6.19%)
Aug 09, 2019 0.9600 0.9700 0.9600 0.9700 1,192 +0.02(+2.11%)
Aug 08, 2019 0.9400 0.9500 0.9400 0.9500 1,000 +0.02(+2.15%)
Aug 07, 2019 0.9300 0.9300 0.9300 0.9300 500 -0.01(-1.06%)
Aug 06, 2019 1.010 1.010 0.9300 0.9400 700 -0.10(-9.62%)
Aug 02, 2019 1.040 1.040 1.040 0 -0.01(-0.95%)
Aug 01, 2019 1.080 1.080 1.040 1.050 1,500 +0.04(+3.96%)
Jul 31, 2019 0.9700 1.010 0.9700 1.010 2,632 +0.05(+5.21%)
Jul 30, 2019 0.9400 0.9700 0.9400 0.9600 3,000 +0.01(+1.05%)
Jul 29, 2019 0.9400 0.9600 0.9300 0.9500 3,500 +0.02(+2.15%)
Jul 26, 2019 0.9800 0.9800 0.9300 0.9300 4,508 -0.06(-6.06%)
Jul 25, 2019 0.9900 0.9900 0.9900 0.9900 500 +0.01(+1.02%)
Jul 22, 2019 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Jul 19, 2019 0.9900 0.9900 0.9900 0.9900 500 +0.01(+1.02%)
Jul 17, 2019 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Jul 15, 2019 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Jul 12, 2019 0.9800 0.9800 0.9800 0.9800 702 -0.01(-1.01%)
Jul 10, 2019 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Jul 09, 2019 0.9900 0.9900 0.9800 0.9800 200 -0.02(-2.00%)
Jul 08, 2019 1.000 1.000 1.000 52 +0.00(+0.00%)
Jul 05, 2019 0.9900 1.000 0.9900 1.000 3,700 +0.03(+3.09%)
Jul 02, 2019 0.9700 0.9700 0.9700 0 -0.10(-9.35%)
Jun 28, 2019 1.070 1.070 1.070 0 +0.02(+1.90%)
Jun 27, 2019 1.050 1.050 1.050 1.050 100 -0.11(-9.48%)
Jun 26, 2019 1.180 1.180 1.160 1.160 1,169 +0.03(+2.65%)
Jun 25, 2019 1.170 1.170 1.130 1.130 529 -0.05(-4.24%)
Jun 24, 2019 1.190 1.200 1.180 1.180 909 +0.00(+0.00%)
Jun 21, 2019 1.130 1.190 1.130 1.180 944 +0.06(+5.36%)
Jun 20, 2019 1.130 1.140 1.090 1.120 1,200 +0.00(+0.00%)
Jun 19, 2019 1.090 1.120 1.090 1.120 2,000 +0.04(+3.70%)
Jun 18, 2019 1.070 1.080 1.070 1.080 200 +0.02(+1.89%)
Jun 12, 2019 1.060 1.060 1.060 0 -0.04(-3.64%)
Jun 11, 2019 1.080 1.150 1.080 1.100 2,380 +0.04(+3.77%)
Jun 10, 2019 1.040 1.060 1.040 1.060 1,800 +0.00(+0.00%)
Jun 07, 2019 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Jun 06, 2019 1.060 1.060 1.060 27 +0.00(+0.00%)
Jun 04, 2019 1.060 1.060 1.060 0 -0.02(-1.85%)
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.