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, 2013 0.0159 0.0172 0.0159 0.0167 1,536,692 +0.00(+4.37%)
May 30, 2013 0.0160 0.0160 0.0158 0.0160 228,000 +0.00(+0.00%)
May 29, 2013 0.0160 0.0162 0.0150 0.0160 3,919,236 +0.00(+3.23%)
May 28, 2013 0.0160 0.0160 0.0149 0.0155 871,283 -0.00(-3.13%)
May 24, 2013 0.0141 0.0160 0.0141 0.0160 1,544,567 +0.00(+13.48%)
May 23, 2013 0.0141 0.0147 0.0141 0.0141 457,080 +0.00(+0.00%)
May 22, 2013 0.0150 0.0155 0.0141 0.0141 1,143,400 -0.00(-5.37%)
May 21, 2013 0.0147 0.0149 0.0141 0.0149 537,000 +0.00(+3.47%)
May 20, 2013 0.0149 0.0149 0.0144 0.0144 1,242,600 -0.00(-1.37%)
May 17, 2013 0.0160 0.0160 0.0141 0.0146 737,319 -0.00(-2.67%)
May 16, 2013 0.0145 0.0160 0.0140 0.0150 879,008 +0.00(+4.17%)
May 15, 2013 0.0145 0.0145 0.0133 0.0144 684,317 -0.00(-4.00%)
May 13, 2013 0.0170 0.0170 0.0145 0.0150 1,348,000 -0.00(-6.25%)
May 10, 2013 0.0142 0.0160 0.0139 0.0160 1,590,667 +0.00(+14.29%)
May 09, 2013 0.0125 0.0145 0.0125 0.0140 1,485,623 +0.00(+8.53%)
May 08, 2013 0.0125 0.0131 0.0120 0.0129 1,108,917 +0.00(+7.50%)
May 07, 2013 0.0133 0.0133 0.0101 0.0120 830,521 -0.00(-3.23%)
May 06, 2013 0.0114 0.0130 0.0101 0.0124 1,689,251 +0.00(+12.73%)
May 03, 2013 0.0085 0.0112 0.0100 0.0110 913,099 +0.00(+10.00%)
May 02, 2013 0.0095 0.0110 0.0095 0.0100 630,865 +0.00(+11.11%)
May 01, 2013 0.0099 0.0100 0.0090 0.0090 763,700 -0.00(-7.22%)
Apr 30, 2013 0.0099 0.0100 0.0095 0.0097 1,664,320 -0.00(-3.00%)
Apr 29, 2013 0.0085 0.0112 0.0080 0.0100 2,125,793 +0.00(+17.65%)
Apr 26, 2013 0.0088 0.0088 0.0085 0.0085 248,298 -0.00(-3.41%)
Apr 25, 2013 0.0084 0.0099 0.0081 0.0088 658,927 +0.00(+8.64%)
Apr 24, 2013 0.0087 0.0100 0.0080 0.0081 1,358,725 -0.00(-4.71%)
Apr 23, 2013 0.0080 0.0100 0.0078 0.0085 2,047,135 +0.00(+0.00%)
Apr 22, 2013 0.0087 0.0090 0.0080 0.0085 675,679 -0.00(-2.30%)
Apr 19, 2013 0.0086 0.0098 0.0086 0.0087 439,792 -0.00(-3.33%)
Apr 18, 2013 0.0090 0.0090 0.0086 0.0090 1,438,932 +0.00(+0.00%)
Apr 17, 2013 0.0100 0.0100 0.0080 0.0090 3,267,186 -0.00(-10.89%)
Apr 16, 2013 0.0097 0.0109 0.0086 0.0101 1,278,649 +0.00(+1.00%)
Apr 15, 2013 0.0130 0.0130 0.0097 0.0100 1,112,725 -0.00(-2.91%)
Apr 12, 2013 0.0097 0.0103 0.0090 0.0103 2,651,790 +0.00(+3.00%)
Apr 11, 2013 0.0100 0.0101 0.0100 0.0100 2,108,653 -0.00(-0.99%)
Apr 10, 2013 0.0105 0.0105 0.0099 0.0101 1,050,126 -0.00(-0.98%)
Apr 09, 2013 0.0114 0.0114 0.0102 0.0102 1,735,195 -0.00(-10.53%)
Apr 08, 2013 0.0103 0.0123 0.0100 0.0114 2,577,100 +0.00(+10.68%)
Apr 05, 2013 0.0104 0.0104 0.0100 0.0103 1,189,500 -0.00(-6.36%)
Apr 04, 2013 0.0110 0.0110 0.0103 0.0110 817,700 -0.00(-8.33%)
Apr 03, 2013 0.0110 0.0125 0.0101 0.0120 1,950,043 +0.00(+9.09%)
Apr 02, 2013 0.0124 0.0125 0.0110 0.0110 765,385 -0.00(-12.00%)
Apr 01, 2013 0.0100 0.0129 0.0100 0.0125 2,319,001 +0.00(+20.19%)
Mar 28, 2013 0.0118 0.0118 0.0099 0.0104 2,647,239 -0.00(-7.14%)
Mar 27, 2013 0.0099 0.0112 0.0099 0.0112 1,361,795 +0.00(+12.00%)
Mar 26, 2013 0.0101 0.0101 0.0090 0.0100 1,810,467 +0.00(+0.00%)
Mar 25, 2013 0.0101 0.0101 0.0100 0.0100 1,315,007 -0.00(-0.99%)
Mar 22, 2013 0.0100 0.0101 0.0099 0.0101 911,457 +0.00(+1.00%)
Mar 21, 2013 0.0105 0.0105 0.0100 0.0100 1,031,824 +0.00(+0.00%)
Mar 20, 2013 0.0115 0.0115 0.0095 0.0100 1,676,109 -0.00(-13.04%)
Mar 19, 2013 0.0110 0.0115 0.0098 0.0115 2,014,376 +0.00(+12.75%)
Mar 18, 2013 0.0119 0.0119 0.0101 0.0102 790,922 -0.00(-14.29%)
Mar 15, 2013 0.0101 0.0119 0.0100 0.0119 3,473,359 +0.00(+17.82%)
Mar 14, 2013 0.0099 0.0103 0.0080 0.0101 2,489,754 +0.00(+1.00%)
Mar 13, 2013 0.0103 0.0103 0.0099 0.0100 2,728,608 -0.00(-4.76%)
Mar 12, 2013 0.0110 0.0110 0.0100 0.0105 2,715,194 -0.00(-8.70%)
Mar 11, 2013 0.0110 0.0124 0.0099 0.0115 3,073,372 +0.00(+0.88%)
Mar 08, 2013 0.0101 0.0129 0.0097 0.0114 5,333,965 +0.00(+12.87%)
Mar 07, 2013 0.0100 0.0101 0.0097 0.0101 4,198,100 +0.00(+1.00%)
Mar 06, 2013 0.0100 0.0100 0.0089 0.0100 5,354,690 +0.00(+2.04%)
Mar 05, 2013 0.0105 0.0105 0.0080 0.0098 4,409,207 -0.00(-6.67%)
Mar 04, 2013 0.0115 0.0115 0.0100 0.0105 2,886,299 -0.00(-8.70%)
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.