Tamarack Valley Energy Ltd (PK) (TNEYF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 7.35294117647 | 2.72 | 2.92 | 2.72 | 23110 | 2.85665818 | CS |
| 4 | 0.275 | 10.3969754253 | 2.645 | 2.92 | 2.52 | 74003 | 2.63700343 | CS |
| 12 | 0.15 | 5.41516245487 | 2.77 | 2.92 | 2.52 | 97443 | 2.66395218 | CS |
| 26 | 0.64 | 28.0701754386 | 2.28 | 3.1 | 2.15 | 99613 | 2.61419172 | CS |
| 52 | 0.22 | 8.14814814815 | 2.7 | 3.1665 | 2.016 | 116508 | 2.62530272 | CS |
| 156 | 1.17 | 66.8571428571 | 1.75 | 5.37 | 1.61 | 95581 | 3.03300681 | CS |
| 260 | 1.3525 | 86.283891547 | 1.5675 | 5.37 | 0.295552 | 71631 | 2.87021271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 2.92 | 0.04 | 1.49 | 2.85 | 2.92 | 2.85 | 42941 |
| 1720819200 | 2.8769999 | 0.01 | 0.24 | 2.8958 | 2.8958 | 2.87 | 13047 |
| 1720733280 | 2.87 | 0.05 | 1.77 | 2.8126 | 2.87 | 2.8126 | 13970 |
| 1720646880 | 2.82 | 0.09 | 3.30 | 2.7599999 | 2.82 | 2.7599999 | 28922 |
| 1720560540 | 2.73 | 0.05 | 1.87 | 2.72 | 2.7575 | 2.72 | 16671 |
| 1720473600 | 2.68 | -0.07 | -2.55 | 2.75 | 2.75 | 2.68 | 18261 |
| 1720214640 | 2.75 | -0.04 | -1.43 | 2.7599999 | 2.82 | 2.75 | 4236 |
| 1720041000 | 2.79 | 0.02 | 0.72 | 2.77 | 2.84 | 2.77 | 38370 |
| 1719955740 | 2.77 | 0 | 0.00 | 2.77 | 2.781 | 2.7458 | 44058 |
| 1719868980 | 2.77 | 0.03 | 1.09 | 2.79 | 2.79 | 2.75 | 25856 |
| 1719610020 | 2.74 | 0.02 | 0.74 | 2.72 | 2.75 | 2.72 | 48501 |
| 1719523200 | 2.72 | 0.03 | 1.12 | 2.7 | 2.72 | 2.7 | 54901 |
| 1719437040 | 2.69 | -0.03 | -0.99 | 2.685 | 2.7 | 2.6742 | 3155 |
| 1719350880 | 2.717 | 0.05 | 1.76 | 2.685 | 2.717 | 2.67 | 27525 |
| 1719264540 | 2.67 | 0.12 | 4.50 | 2.58 | 2.67 | 2.58 | 17974 |
| 1719005220 | 2.555 | -0.04 | -1.35 | 2.5658 | 2.59 | 2.52 | 377563 |
| 1718918640 | 2.59 | -0.02 | -0.77 | 2.6 | 2.61 | 2.5775 | 417491 |
| 1718746140 | 2.61 | 0.04 | 1.44 | 2.645 | 2.65 | 2.6075 | 138619 |
| 1718659680 | 2.573 | 0.01 | 0.51 | 2.56 | 2.573 | 2.52 | 38277 |
| 1718400300 | 2.56 | -0.01 | -0.27 | 2.54 | 2.58 | 2.54 | 124402 |
| 1718314140 | 2.567 | -0.08 | -3.13 | 2.64 | 2.64 | 2.56 | 189476 |
| 1718227380 | 2.65 | -0.03 | -1.12 | 2.7515 | 2.7799999 | 2.65 | 42137 |
| 1718141340 | 2.68 | 0.01 | 0.19 | 2.64 | 2.68 | 2.64 | 74116 |
| 1718054880 | 2.675 | 0.09 | 3.68 | 2.6 | 2.7 | 2.6 | 69625 |
| 1717795800 | 2.58 | -0.09 | -3.37 | 2.62 | 2.626 | 2.575 | 192534 |
| 1717709400 | 2.6701 | 0.08 | 3.09 | 2.605 | 2.6701 | 2.6 | 134593 |
| 1717622460 | 2.59 | 0.03 | 1.17 | 2.56 | 2.59 | 2.5585 | 120471 |
| 1717536360 | 2.56 | -0.09 | -3.40 | 2.6 | 2.62 | 2.5299999 | 250564 |
| 1717450140 | 2.65 | -0.16 | -5.69 | 2.87 | 2.87 | 2.63 | 338839 |
| 1717190940 | 2.81 | 0.03 | 1.08 | 2.82 | 2.82 | 2.803 | 114841 |
| 1717104540 | 2.7799999 | 0.03 | 1.09 | 2.72 | 2.8 | 2.72 | 261717 |
| 1717018020 | 2.75 | 0.01 | 0.36 | 2.7 | 2.755 | 2.7 | 57103 |
| 1716931740 | 2.74 | 0.17 | 6.61 | 2.62 | 2.74 | 2.62 | 64447 |
| 1716585840 | 2.57 | 0.03 | 1.18 | 2.59 | 2.6015 | 2.57 | 53762 |
| 1716499740 | 2.54 | -0.07 | -2.57 | 2.61 | 2.6276 | 2.54 | 175548 |
| 1716412800 | 2.607 | -0.05 | -1.81 | 2.61 | 2.65 | 2.57 | 220677 |
| 1716326940 | 2.6549999 | -0.03 | -1.12 | 2.6855 | 2.6855 | 2.6549999 | 217575 |
| 1716240180 | 2.685 | -0.02 | -0.56 | 2.72 | 2.72 | 2.68 | 36408 |
| 1715981340 | 2.7 | -0.01 | -0.37 | 2.7086 | 2.713 | 2.68 | 125332 |
| 1715894940 | 2.71 | -0.03 | -1.09 | 2.75 | 2.7599999 | 2.71 | 75096 |
| 1715808000 | 2.74 | 0.05 | 1.86 | 2.69 | 2.74 | 2.66 | 33377 |
| 1715722140 | 2.69 | -0.04 | -1.47 | 2.72 | 2.72 | 2.69 | 56062 |
| 1715635200 | 2.73 | 0.01 | 0.52 | 2.7557999 | 2.7599999 | 2.72 | 106569 |
| 1715376000 | 2.716 | -0.08 | -2.83 | 2.75 | 2.75 | 2.7 | 84188 |
| 1715289720 | 2.795 | 0.07 | 2.38 | 2.77 | 2.82 | 2.77 | 70522 |
| 1715203200 | 2.73 | 0.02 | 0.92 | 2.65 | 2.73 | 2.65 | 91804 |
| 1715117340 | 2.705 | -0.03 | -0.92 | 2.72 | 2.73 | 2.7014 | 98918 |
| 1715030940 | 2.73 | 0.06 | 2.25 | 2.676 | 2.765 | 2.676 | 98888 |
| 1714771740 | 2.67 | -0.03 | -1.11 | 2.6785 | 2.69 | 2.66 | 11805 |
| 1714685340 | 2.7 | 0.06 | 2.27 | 2.6785 | 2.725 | 2.6785 | 24180 |
| 1714598400 | 2.64 | -0.08 | -2.94 | 2.69 | 2.69 | 2.595 | 176040 |
| 1714512600 | 2.72 | -0.13 | -4.56 | 2.8215 | 2.83 | 2.71 | 76633 |
| 1714425720 | 2.85 | -0.03 | -1.09 | 2.77 | 2.86 | 2.77 | 212787 |
| 1714166580 | 2.8814 | 0.02 | 0.54 | 2.87 | 2.8814 | 2.856 | 11808 |
| 1714080300 | 2.8658 | 0.05 | 1.62 | 2.8 | 2.8658 | 2.79 | 24176 |
| 1713994020 | 2.82 | -0.01 | -0.35 | 2.83 | 2.85 | 2.82 | 52656 |
| 1713907740 | 2.83 | 0.07 | 2.54 | 2.77 | 2.84 | 2.77 | 14241 |
| 1713821340 | 2.7599999 | 0.02 | 0.73 | 2.73 | 2.775 | 2.69 | 85066 |
| 1713561900 | 2.74 | -0.01 | -0.36 | 2.8 | 2.8 | 2.74 | 8258 |
| 1713475500 | 2.75 | -0.02 | -0.72 | 2.75 | 2.75 | 2.75 | 1658 |
| 1713389100 | 2.77 | -0.04 | -1.42 | 2.83 | 2.83 | 2.7599999 | 208194 |
| 1713302940 | 2.81 | -0.01 | -0.36 | 2.7304 | 2.81 | 2.73 | 77126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
