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 30, 2014 9.520 10.00 9.435 9.490 60,036 -0.11(-1.15%)
May 29, 2014 9.250 9.630 8.990 9.600 51,732 +0.68(+7.62%)
May 28, 2014 9.200 9.200 8.840 8.920 31,804 +0.22(+2.53%)
May 27, 2014 8.880 8.880 8.700 8.700 502 -0.25(-2.79%)
May 22, 2014 8.950 8.950 8.950 0 +0.19(+2.17%)
May 21, 2014 8.700 8.790 8.700 8.760 1,611 +0.00(+0.00%)
May 20, 2014 8.650 8.760 8.560 8.760 3,540 +0.14(+1.62%)
May 15, 2014 8.620 8.620 8.620 0 -0.12(-1.37%)
May 14, 2014 8.930 8.930 8.740 8.740 1,950 -0.18(-2.02%)
May 13, 2014 8.940 8.960 8.920 8.920 50,800 -0.06(-0.67%)
May 12, 2014 8.910 8.980 8.910 8.980 1,642 +0.06(+0.67%)
May 09, 2014 8.790 8.990 8.790 8.920 7,500 -0.34(-3.67%)
May 07, 2014 9.260 9.260 9.260 0 -0.10(-1.07%)
May 06, 2014 9.400 9.400 9.260 9.360 2,317 -0.16(-1.68%)
May 05, 2014 9.520 9.520 9.520 9.520 100 -0.28(-2.86%)
May 02, 2014 9.810 9.810 9.800 9.800 201 -0.17(-1.71%)
May 01, 2014 9.950 9.970 9.950 9.970 600 +0.23(+2.36%)
Apr 30, 2014 9.760 9.760 9.650 9.740 6,025 -0.17(-1.72%)
Apr 29, 2014 9.910 9.920 9.910 9.910 300 +0.09(+0.92%)
Apr 28, 2014 9.710 10.03 9.710 9.820 915 -0.20(-2.00%)
Apr 25, 2014 9.990 10.02 9.990 10.02 400 +0.07(+0.70%)
Apr 24, 2014 9.970 10.00 9.940 9.950 1,610 -0.02(-0.20%)
Apr 23, 2014 9.830 9.970 9.830 9.970 1,002 +0.12(+1.22%)
Apr 22, 2014 9.960 9.960 9.820 9.850 1,261 -0.15(-1.50%)
Apr 21, 2014 10.00 10.00 10.00 10.00 340 +0.20(+2.04%)
Apr 17, 2014 9.800 9.800 9.800 0 +0.24(+2.51%)
Apr 16, 2014 9.450 9.560 9.450 9.560 4,020 +0.17(+1.81%)
Apr 15, 2014 9.390 9.390 9.390 9.390 560 -0.12(-1.26%)
Apr 11, 2014 9.510 9.510 9.510 9.510 18 -0.08(-0.83%)
Apr 10, 2014 9.590 9.590 9.560 9.590 1,790 +0.09(+0.95%)
Apr 09, 2014 9.390 9.550 9.360 9.500 7,150 +0.02(+0.21%)
Apr 08, 2014 9.250 9.580 9.250 9.480 3,281 +0.23(+2.49%)
Apr 07, 2014 9.260 9.480 9.250 9.250 2,660 -0.27(-2.84%)
Apr 04, 2014 9.440 9.520 9.440 9.520 260 -0.12(-1.24%)
Apr 03, 2014 9.640 9.640 9.640 9.640 100 -0.02(-0.21%)
Apr 02, 2014 9.590 9.660 9.580 9.660 3,335 +0.08(+0.84%)
Apr 01, 2014 9.580 9.600 9.580 9.580 7,796 +0.08(+0.84%)
Mar 31, 2014 9.500 9.500 9.460 9.500 2,308 +0.01(+0.11%)
Mar 28, 2014 9.160 9.620 9.160 9.490 18,140 +0.49(+5.44%)
Mar 27, 2014 9.210 9.350 9.000 9.000 4,407 -0.19(-2.07%)
Mar 26, 2014 9.220 9.220 9.160 9.190 1,500 -0.23(-2.44%)
Mar 25, 2014 9.420 9.420 9.420 9.420 253 -0.09(-0.95%)
Mar 24, 2014 9.300 9.510 9.300 9.510 625 +0.17(+1.82%)
Mar 21, 2014 9.330 9.340 9.160 9.340 3,180 -0.20(-2.10%)
Mar 20, 2014 9.410 9.540 9.410 9.540 401 -0.01(-0.10%)
Mar 19, 2014 9.440 9.550 9.420 9.550 1,329 -0.07(-0.73%)
Mar 18, 2014 9.180 9.620 9.110 9.620 12,891 +0.52(+5.71%)
Mar 17, 2014 9.140 9.160 9.100 9.100 1,604 -0.06(-0.66%)
Mar 14, 2014 9.500 9.500 9.140 9.160 3,030 -0.55(-5.66%)
Mar 13, 2014 9.990 9.990 9.510 9.710 1,041 -0.09(-0.92%)
Mar 12, 2014 9.850 10.00 9.760 9.800 2,641 +0.33(+3.48%)
Mar 11, 2014 10.04 10.04 9.410 9.470 2,847 -0.03(-0.32%)
Mar 10, 2014 8.480 9.500 8.480 9.500 11,692 +1.11(+13.23%)
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.