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 30, 2014 0.0036 0.0044 0.0036 0.0041 829,680 +0.00(+10.81%)
May 29, 2014 0.0040 0.0040 0.0037 0.0037 630,060 -0.00(-13.95%)
May 28, 2014 0.0032 0.0044 0.0032 0.0043 1,615,124 -0.00(-2.27%)
May 27, 2014 0.0039 0.0045 0.0031 0.0044 2,713,443 +0.00(+12.82%)
May 23, 2014 0.0039 0.0039 0.0039 0 -0.00(-13.33%)
May 22, 2014 0.0045 0.0045 0.0044 0.0045 291,556 +0.00(+0.00%)
May 21, 2014 0.0035 0.0045 0.0035 0.0045 1,455,900 +0.00(+12.50%)
May 20, 2014 0.0042 0.0042 0.0036 0.0040 633,154 -0.00(-4.76%)
May 19, 2014 0.0040 0.0045 0.0027 0.0042 4,320,551 -0.00(-6.67%)
May 16, 2014 0.0044 0.0046 0.0043 0.0045 4,280,560 +0.00(+2.27%)
May 15, 2014 0.0045 0.0046 0.0041 0.0044 2,401,477 +0.00(+12.82%)
May 14, 2014 0.0039 0.0044 0.0037 0.0039 1,136,468 +0.00(+0.00%)
May 13, 2014 0.0040 0.0042 0.0038 0.0039 777,588 -0.00(-4.88%)
May 12, 2014 0.0040 0.0045 0.0037 0.0041 3,041,949 +0.00(+7.89%)
May 09, 2014 0.0033 0.0042 0.0030 0.0038 10,220,633 +0.00(+22.58%)
May 08, 2014 0.0030 0.0033 0.0030 0.0031 3,185,950 +0.00(+3.33%)
May 07, 2014 0.0032 0.0033 0.0027 0.0030 2,482,608 +0.00(+0.00%)
May 06, 2014 0.0030 0.0030 0.0028 0.0030 843,000 +0.00(+0.00%)
May 05, 2014 0.0032 0.0032 0.0026 0.0030 3,699,202 -0.00(-21.05%)
May 02, 2014 0.0038 0.0044 0.0030 0.0038 3,835,538 +0.00(+0.00%)
May 01, 2014 0.0034 0.0045 0.0027 0.0038 14,454,617 +0.00(+18.75%)
Apr 30, 2014 0.0026 0.0032 0.0025 0.0032 693,359 +0.00(+14.29%)
Apr 29, 2014 0.0026 0.0031 0.0026 0.0028 1,441,373 +0.00(+12.00%)
Apr 28, 2014 0.0029 0.0031 0.0025 0.0025 3,494,761 -0.00(-16.67%)
Apr 25, 2014 0.0028 0.0032 0.0025 0.0030 1,976,172 +0.00(+11.11%)
Apr 24, 2014 0.0030 0.0031 0.0026 0.0027 2,599,269 -0.00(-10.00%)
Apr 23, 2014 0.0030 0.0031 0.0026 0.0030 1,269,680 +0.00(+3.45%)
Apr 22, 2014 0.0025 0.0031 0.0025 0.0029 387,290 +0.00(+0.00%)
Apr 21, 2014 0.0030 0.0030 0.0024 0.0029 1,495,796 -0.00(-3.33%)
Apr 17, 2014 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Apr 16, 2014 0.0022 0.0032 0.0022 0.0028 2,969,978 +0.00(+7.69%)
Apr 15, 2014 0.0027 0.0027 0.0020 0.0026 1,775,314 -0.00(-13.33%)
Apr 14, 2014 0.0027 0.0030 0.0025 0.0030 756,244 +0.00(+11.11%)
Apr 11, 2014 0.0030 0.0030 0.0027 0.0027 0 +0.00(+3.85%)
Apr 10, 2014 0.0028 0.0031 0.0025 0.0026 4,244,541 -0.00(-3.70%)
Apr 09, 2014 0.0027 0.0028 0.0025 0.0027 5,211,540 +0.00(+8.00%)
Apr 08, 2014 0.0027 0.0027 0.0025 0.0025 4,795,825 -0.00(-10.71%)
Apr 07, 2014 0.0028 0.0030 0.0026 0.0028 2,840,472 +0.00(+0.00%)
Apr 04, 2014 0.0030 0.0030 0.0026 0.0028 0 -0.00(-6.67%)
Apr 03, 2014 0.0030 0.0030 0.0029 0.0030 1,320,014 -0.00(-6.25%)
Apr 02, 2014 0.0030 0.0033 0.0028 0.0032 3,043,113 +0.00(+23.08%)
Apr 01, 2014 0.0029 0.0029 0.0025 0.0026 3,440,400 -0.00(-10.34%)
Mar 31, 2014 0.0030 0.0033 0.0029 0.0029 689,000 +0.00(+0.00%)
Mar 28, 2014 0.0029 0.0030 0.0028 0.0029 0 +0.00(+0.00%)
Mar 27, 2014 0.0029 0.0031 0.0027 0.0029 5,715,693 +0.00(+3.57%)
Mar 26, 2014 0.0033 0.0034 0.0027 0.0028 954,438 -0.00(-20.00%)
Mar 25, 2014 0.0035 0.0035 0.0028 0.0035 8,626,575 +0.00(+0.00%)
Mar 24, 2014 0.0035 0.0038 0.0032 0.0035 2,579,743 +0.00(+0.00%)
Mar 21, 2014 0.0039 0.0039 0.0034 0.0035 0 -0.00(-10.26%)
Mar 20, 2014 0.0039 0.0039 0.0035 0.0039 4,184,499 +0.00(+14.71%)
Mar 19, 2014 0.0035 0.0038 0.0032 0.0034 5,408,423 -0.00(-12.82%)
Mar 18, 2014 0.0035 0.0042 0.0030 0.0039 6,122,052 +0.00(+11.43%)
Mar 17, 2014 0.0035 0.0036 0.0035 0.0035 1,254,553 +0.00(+0.00%)
Mar 14, 2014 0.0037 0.0037 0.0034 0.0035 0 +0.00(+0.00%)
Mar 13, 2014 0.0033 0.0035 0.0031 0.0035 6,955,502 +0.00(+12.90%)
Mar 12, 2014 0.0040 0.0040 0.0030 0.0031 9,586,649 -0.00(-22.50%)
Mar 11, 2014 0.0033 0.0048 0.0033 0.0040 30,449,218 +0.00(+29.03%)
Mar 10, 2014 0.0031 0.0038 0.0030 0.0031 1,803,043 -0.00(-11.43%)
Mar 07, 2014 0.0031 0.0035 0.0031 0.0035 0 +0.00(+0.00%)
Mar 06, 2014 0.0038 0.0038 0.0030 0.0035 1,157,100 -0.00(-7.89%)
Mar 05, 2014 0.0038 0.0039 0.0034 0.0038 1,774,309 +0.00(+0.00%)
Mar 04, 2014 0.0039 0.0039 0.0035 0.0038 2,709,595 +0.00(+0.00%)
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.