Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treaty Energy Corp (OP: TECO )

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 31, 2012 0.0410 0.0430 0.0396 0.0405 1,049,307 +0.00(+1.25%)
May 30, 2012 0.0420 0.0440 0.0400 0.0400 492,033 -0.00(-8.05%)
May 29, 2012 0.0438 0.0445 0.0400 0.0435 1,291,823 -0.00(-0.68%)
May 25, 2012 0.0430 0.0440 0.0423 0.0438 769,383 -0.00(-0.45%)
May 24, 2012 0.0433 0.0452 0.0420 0.0440 1,318,923 -0.00(-2.22%)
May 23, 2012 0.0465 0.0465 0.0430 0.0450 331,609 -0.00(-2.17%)
May 22, 2012 0.0455 0.0465 0.0420 0.0460 682,477 +0.00(+4.55%)
May 21, 2012 0.0440 0.0465 0.0420 0.0440 809,852 +0.00(+1.85%)
May 18, 2012 0.0480 0.0480 0.0425 0.0432 979,495 -0.00(-4.00%)
May 17, 2012 0.0490 0.0490 0.0439 0.0450 800,100 +0.00(+1.12%)
May 16, 2012 0.0470 0.0490 0.0431 0.0445 579,808 -0.00(-1.11%)
May 15, 2012 0.0425 0.0490 0.0425 0.0450 1,814,311 +0.00(+5.88%)
May 14, 2012 0.0428 0.0450 0.0420 0.0425 1,902,984 -0.00(-1.16%)
May 11, 2012 0.0460 0.0480 0.0430 0.0430 3,593,047 -0.00(-2.27%)
May 10, 2012 0.0480 0.0500 0.0440 0.0440 2,340,076 -0.00(-8.33%)
May 09, 2012 0.0501 0.0560 0.0450 0.0480 1,184,903 -0.01(-14.29%)
May 08, 2012 0.0495 0.0580 0.0430 0.0560 6,423,168 +0.01(+12.00%)
May 07, 2012 0.0440 0.0535 0.0440 0.0500 7,770,449 +0.01(+13.64%)
May 04, 2012 0.0461 0.0475 0.0440 0.0440 518,060 -0.00(-4.35%)
May 03, 2012 0.0475 0.0475 0.0450 0.0460 435,115 -0.00(-3.16%)
May 02, 2012 0.0450 0.0480 0.0450 0.0475 530,340 +0.00(+1.06%)
May 01, 2012 0.0465 0.0475 0.0450 0.0470 556,585 +0.00(+0.00%)
Apr 30, 2012 0.0473 0.0475 0.0440 0.0470 133,100 -0.00(-0.63%)
Apr 27, 2012 0.0475 0.0475 0.0431 0.0473 616,408 -0.00(-0.42%)
Apr 26, 2012 0.0460 0.0475 0.0460 0.0475 103,911 +0.00(+7.95%)
Apr 25, 2012 0.0461 0.0490 0.0430 0.0440 2,203,731 -0.00(-6.38%)
Apr 24, 2012 0.0470 0.0475 0.0461 0.0470 897,805 +0.00(+0.00%)
Apr 23, 2012 0.0480 0.0500 0.0460 0.0470 964,713 -0.00(-2.08%)
Apr 20, 2012 0.0500 0.0500 0.0460 0.0480 597,000 -0.00(-3.81%)
Apr 19, 2012 0.0500 0.0500 0.0466 0.0499 536,340 +0.00(+3.96%)
Apr 18, 2012 0.0500 0.0500 0.0450 0.0480 695,815 -0.00(-4.00%)
Apr 17, 2012 0.0500 0.0510 0.0480 0.0500 703,391 +0.00(+0.00%)
Apr 16, 2012 0.0485 0.0570 0.0485 0.0500 679,821 +0.00(+0.00%)
Apr 13, 2012 0.0500 0.0500 0.0460 0.0500 623,545 +0.00(+2.04%)
Apr 12, 2012 0.0485 0.0495 0.0455 0.0490 1,164,870 +0.00(+1.03%)
Apr 11, 2012 0.0495 0.0500 0.0452 0.0485 741,230 +0.00(+1.25%)
Apr 10, 2012 0.0500 0.0500 0.0451 0.0479 1,408,313 -0.00(-0.21%)
Apr 09, 2012 0.0535 0.0550 0.0480 0.0480 2,096,539 -0.01(-12.73%)
Apr 05, 2012 0.0550 0.0561 0.0535 0.0550 567,899 +0.00(+1.66%)
Apr 04, 2012 0.0540 0.0560 0.0521 0.0541 662,726 -0.00(-3.39%)
Apr 03, 2012 0.0570 0.0580 0.0550 0.0560 803,896 +0.00(+0.00%)
Apr 02, 2012 0.0560 0.0580 0.0520 0.0560 770,466 +0.00(+1.82%)
Mar 30, 2012 0.0550 0.0550 0.0520 0.0550 1,541,192 +0.00(+1.85%)
Mar 29, 2012 0.0520 0.0580 0.0500 0.0540 3,633,103 +0.00(+3.85%)
Mar 28, 2012 0.0530 0.0540 0.0510 0.0520 1,822,766 -0.00(-1.52%)
Mar 27, 2012 0.0520 0.0540 0.0520 0.0528 1,331,189 -0.00(-1.31%)
Mar 26, 2012 0.0570 0.0570 0.0525 0.0535 1,906,900 -0.00(-5.31%)
Mar 23, 2012 0.0570 0.0580 0.0540 0.0565 992,131 -0.00(-0.88%)
Mar 22, 2012 0.0560 0.0589 0.0560 0.0570 959,185 +0.00(+3.64%)
Mar 21, 2012 0.0580 0.0590 0.0540 0.0550 3,403,441 -0.00(-5.17%)
Mar 20, 2012 0.0600 0.0630 0.0580 0.0580 1,565,484 -0.00(-3.33%)
Mar 19, 2012 0.0600 0.0630 0.0600 0.0600 538,523 +0.00(+0.00%)
Mar 16, 2012 0.0640 0.0640 0.0600 0.0600 1,640,060 -0.00(-6.25%)
Mar 15, 2012 0.0640 0.0640 0.0610 0.0640 662,648 +0.00(+0.00%)
Mar 14, 2012 0.0675 0.0678 0.0640 0.0640 778,802 -0.00(-1.69%)
Mar 13, 2012 0.0660 0.0680 0.0650 0.0651 1,074,477 -0.00(-2.84%)
Mar 12, 2012 0.0650 0.0725 0.0650 0.0670 1,589,811 -0.00(-0.74%)
Mar 09, 2012 0.0625 0.0760 0.0625 0.0675 4,213,922 +0.00(+0.75%)
Mar 08, 2012 0.0600 0.0690 0.0600 0.0670 3,370,177 +0.01(+11.67%)
Mar 07, 2012 0.0580 0.0600 0.0570 0.0600 503,992 +0.00(+5.26%)
Mar 06, 2012 0.0601 0.0610 0.0570 0.0570 3,416,032 -0.00(-6.56%)
Mar 05, 2012 0.0640 0.0640 0.0600 0.0610 1,066,429 -0.00(-3.17%)
Mar 02, 2012 0.0640 0.0640 0.0600 0.0630 1,039,311 -0.00(-3.08%)
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.