Tenaz Energy Corp. (ATUUF)
OTCMKTS
· Delayed Price · Currency is USD
11.60
+0.16 (1.40%)
Apr 25, 2025, 3:29 PM EDT
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.73 | 11.73 | 11.51 | 11.64 | 11.64 | 1.80% | 8,880 |
| Apr 24, 2025 | 11.55 | 11.75 | 11.44 | 11.44 | 11.44 | -0.19% | 8,765 |
| Apr 23, 2025 | 10.87 | 11.52 | 10.87 | 11.46 | 11.46 | 10.72% | 8,830 |
| Apr 22, 2025 | 9.45 | 10.35 | 9.45 | 10.35 | 10.35 | 11.29% | 6,250 |
| Apr 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,708 |
| Apr 17, 2025 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | -0.20% | 5,000 |
| Apr 16, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1,200 |
| Apr 15, 2025 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | 9.25% | 3,295 |
| Apr 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% | 2,233 |
| Apr 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.34% | 900 |
| Apr 10, 2025 | 8.36 | 8.37 | 8.32 | 8.37 | 8.37 | 5.97% | 5,652 |
| Apr 9, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 1.18% | 2,525 |
| Apr 8, 2025 | 8.24 | 8.24 | 7.81 | 7.81 | 7.81 | -2.98% | 3,977 |
| Apr 7, 2025 | 8.23 | 8.23 | 7.81 | 8.05 | 8.05 | -1.83% | 4,840 |
| Apr 4, 2025 | 8.27 | 8.39 | 8.07 | 8.20 | 8.20 | -9.49% | 48,854 |
| Apr 3, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.98% | 1,584 |
| Apr 2, 2025 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | 1.31% | 7,800 |
| Apr 1, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.38% | 3,300 |
| Mar 31, 2025 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | -0.97% | 1,355 |
| Mar 28, 2025 | 9.06 | 9.09 | 9.05 | 9.09 | 9.09 | -0.59% | 3,810 |
| Mar 27, 2025 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | -3.48% | 3,315 |
| Mar 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.83% | 3,130 |
| Mar 25, 2025 | 9.35 | 9.45 | 9.30 | 9.30 | 9.30 | 1.97% | 8,330 |
| Mar 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 6,620 |
| Mar 21, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 2,500 |
| Mar 20, 2025 | 9.27 | 9.30 | 9.12 | 9.12 | 9.12 | -1.76% | 3,000 |
| Mar 19, 2025 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | 2.24% | 1,700 |
| Mar 18, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.17% | 6,466 |
| Mar 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.54% | 450 |
| Mar 14, 2025 | 8.93 | 9.19 | 8.93 | 9.14 | 9.14 | 3.96% | 6,674 |
| Mar 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 3,650 |
| Mar 12, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 5.75% | 3,100 |
| Mar 11, 2025 | 8.28 | 8.31 | 8.26 | 8.31 | 8.31 | -0.19% | 3,050 |
| Mar 10, 2025 | 8.21 | 8.33 | 8.21 | 8.33 | 8.33 | -2.95% | 588 |
| Mar 7, 2025 | 8.58 | 8.80 | 8.58 | 8.58 | 8.58 | -0.83% | 3,372 |
| Mar 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.65% | 970 |
| Mar 5, 2025 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | -2.22% | 9,927 |
| Mar 4, 2025 | 7.92 | 9.00 | 7.92 | 9.00 | 9.00 | - | 8,720 |
| Mar 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 500 |
| Feb 28, 2025 | 8.98 | 9.00 | 8.85 | 9.00 | 9.00 | -2.28% | 34,350 |
| Feb 27, 2025 | 9.45 | 9.49 | 9.14 | 9.21 | 9.21 | -3.84% | 34,700 |
| Feb 26, 2025 | 9.54 | 9.67 | 9.54 | 9.58 | 9.58 | -0.33% | 3,300 |
| Feb 25, 2025 | 9.76 | 9.76 | 9.55 | 9.61 | 9.61 | -5.32% | 17,615 |
| Feb 24, 2025 | 10.11 | 10.20 | 10.11 | 10.15 | 10.15 | -2.96% | 17,620 |
| Feb 21, 2025 | 10.85 | 10.85 | 10.46 | 10.46 | 10.46 | -4.47% | 6,960 |
| Feb 20, 2025 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | -2.23% | 6,700 |
| Feb 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 280 |
| Feb 18, 2025 | 10.85 | 11.10 | 10.85 | 11.10 | 11.10 | -0.45% | 5,122 |
| Feb 14, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | -0.89% | 4,070 |
| Feb 13, 2025 | 11.38 | 11.42 | 11.25 | 11.25 | 11.25 | -1.75% | 7,720 |