Dark

ATUUF
TENAZ ENERGY CORP
stock OTC

EOD

Jul 25, 2025

14.12USD+6.325%(+0.84)3,266

Pre-market

0.00USD-100.000%(-13.28)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	13.250000	14.120000	13.250000	14.120000	+6.325%	3,266	0.000%
2025-07-24	13.240000	13.280000	13.240000	13.280000	-1.264%	453	+6.325%
2025-07-23	13.450000	13.450000	13.450000	13.450000	-2.082%	1,190	+4.981%
2025-07-22	13.736000	13.736000	13.736000	13.736000	+2.278%	1,319	+2.796%
2025-07-21	13.940000	13.940000	13.430000	13.430000	-3.659%	2,074	+5.138%
2025-07-18	14.140000	14.140000	13.940000	13.940000	-1.380%	850	+1.291%
2025-07-17	14.170000	14.170000	14.135000	14.135000	-0.475%	5,299	-0.106%
2025-07-16	14.070000	14.202500	14.070000	14.202500	+0.584%	1,100	-0.581%
2025-07-15	14.660000	14.660000	14.120000	14.120000	-2.351%	1,791	0.000%
2025-07-14	14.460000	14.460000	14.460000	14.460000	-0.755%	800	-2.351%
2025-07-11	14.650000	14.650000	14.570000	14.570000	-0.342%	1,850	-3.089%
2025-07-10	14.680000	14.680000	14.620000	14.620000	0.000%	300	-3.420%
2025-07-08	14.620000	14.620000	14.620000	14.620000	-1.681%	1,720	-3.420%
2025-07-07	14.750000	14.880000	14.750000	14.870000	+1.363%	18,257	-5.044%
2025-07-03	14.640000	14.700000	14.580000	14.670000	+0.205%	14,100	-3.749%
2025-07-02	14.600000	14.725500	14.600000	14.640000	-0.041%	12,470	-3.552%
2025-06-30	14.610000	14.646000	14.610000	14.646000	+0.522%	1,612	-3.591%
2025-06-27	14.570000	14.570000	14.570000	14.570000	-1.915%	1,050	-3.089%
2025-06-26	14.948400	14.948400	14.854500	14.854500	+0.572%	4,060	-4.945%
2025-06-25	14.080000	14.810000	14.080000	14.770000	+7.418%	5,800	-4.401%
2025-06-24	13.750000	13.750000	13.750000	13.750000	+0.880%	800	+2.691%
2025-06-23	13.655000	13.655000	13.630000	13.630000	-3.470%	1,409	+3.595%
2025-06-18	14.444000	14.444000	14.120000	14.120000	-2.148%	200	0.000%
2025-06-17	14.610300	14.610300	14.350000	14.430000	-0.825%	6,060	-2.148%
2025-06-16	14.610000	14.610000	14.470000	14.550000	+1.677%	8,500	-2.955%
2025-06-13	14.449000	14.449000	13.956000	14.310000	-0.626%	1,040	-1.328%
2025-06-12	14.000000	14.416200	13.990000	14.400100	+6.636%	16,357	-1.945%
2025-06-10	13.504000	13.504000	13.504000	13.504000	-0.067%	1,850	+4.562%
2025-06-06	13.260000	13.513000	13.260000	13.513000	+0.843%	2,645	+4.492%
2025-06-03	13.180000	13.400000	13.180000	13.400000	+4.606%	2,000	+5.373%
2025-05-30	12.885000	12.885000	12.810000	12.810000	-1.462%	4,055	+10.226%
2025-05-29	12.965000	13.000000	12.965000	13.000000	+0.600%	3,325	+8.615%
2025-05-28	12.850000	13.010000	12.850000	12.922500	+1.115%	14,010	+9.267%
2025-05-27	12.830000	13.050000	12.780000	12.780000	+6.058%	31,190	+10.485%
2025-05-23	12.030000	12.050000	12.030000	12.050000	+3.933%	2,139	+17.178%
2025-05-22	11.450000	11.600000	11.450000	11.594000	-2.045%	2,580	+21.787%
2025-05-21	11.750000	11.836000	11.600000	11.836000	+2.940%	2,500	+19.297%
2025-05-20	11.000000	11.549900	11.000000	11.498000	+4.229%	5,470	+22.804%
2025-05-16	10.650000	11.031500	10.650000	11.031500	+4.267%	5,950	+27.997%
2025-05-15	10.550000	10.605500	10.548500	10.580000	-1.214%	6,970	+33.459%
2025-05-13	10.920000	10.920000	10.670000	10.710000	+2.640%	5,700	+31.839%
2025-05-12	10.180000	10.434500	10.180000	10.434500	+3.006%	2,000	+35.320%
2025-05-09	10.130000	10.130000	10.130000	10.130000	-0.099%	3,500	+39.388%
2025-05-08	10.542000	10.542000	10.140000	10.140000	-4.340%	4,320	+39.250%
2025-05-07	10.600000	10.600000	10.600000	10.600000	+0.094%	3,400	+33.208%
2025-05-06	10.610000	10.610000	10.590000	10.590000	-0.605%	3,500	+33.333%
2025-05-05	10.654500	10.654500	10.654500	10.654500	-3.154%	827	+32.526%
2025-05-02	10.380000	11.268000	10.380000	11.001500	+2.435%	14,270	+28.346%
2025-05-01	12.080000	12.220000	10.740000	10.740000	-4.956%	5,918	+31.471%
2025-04-30	11.300000	11.300000	11.300000	11.300000	-1.739%	2,010	+24.956%
2025-04-28	11.527500	11.527500	11.485000	11.500000	-1.237%	2,860	+22.783%
2025-04-25	11.730000	11.730000	11.510000	11.644000	+1.801%	8,880	+21.264%
2025-04-24	11.550000	11.750000	11.438000	11.438000	-0.192%	8,765	+23.448%
2025-04-23	10.870000	11.515000	10.870000	11.460000	+10.725%	8,830	+23.211%
2025-04-22	9.450000	10.350000	9.450000	10.350000	+11.290%	6,250	+36.425%
2025-04-17	9.344000	9.344000	9.300000	9.300000	-0.204%	5,000	+51.828%
2025-04-15	9.000000	9.319000	9.000000	9.319000	+9.250%	3,295	+51.518%
2025-04-14	8.530000	8.530000	8.530000	8.530000	-0.467%	2,233	+65.533%
2025-04-11	8.570000	8.570000	8.570000	8.570000	+2.334%	900	+64.761%
2025-04-10	8.355000	8.374499	8.320000	8.374499	+5.979%	5,652	+68.607%
2025-04-09	7.820000	7.902000	7.820000	7.902000	+1.184%	2,525	+78.689%
2025-04-08	8.235000	8.235000	7.809500	7.809500	-2.988%	3,977	+80.805%
2025-04-07	8.230000	8.230000	7.810000	8.050000	-1.829%	4,840	+75.404%
2025-04-04	8.270000	8.385000	8.070000	8.200000	-9.492%	48,854	+72.195%
2025-04-03	9.060000	9.060000	9.060000	9.060000	-0.984%	1,584	+55.850%
2025-04-02	9.180000	9.180000	9.150000	9.150000	+1.306%	7,800	+54.317%
2025-04-01	9.032000	9.032000	9.032000	9.032000	+0.378%	3,300	+56.333%
2025-03-31	8.880000	8.998000	8.880000	8.998000	-0.963%	1,355	+56.924%
2025-03-28	9.063200	9.085500	9.050000	9.085500	-0.596%	3,810	+55.412%
2025-03-27	8.923000	9.140000	8.923000	9.140000	-3.485%	3,315	+54.486%
2025-03-26	9.470000	9.470000	9.470000	9.470000	+1.828%	3,130	+49.102%
2025-03-25	9.350000	9.450000	9.300000	9.300000	+1.974%	8,330	+51.828%
2025-03-20	9.270000	9.298000	9.120000	9.120000	-1.756%	3,000	+54.825%
2025-03-19	9.290000	9.290000	9.283000	9.283000	+2.236%	1,700	+52.106%
2025-03-18	9.080000	9.080000	9.080000	9.080000	-2.160%	6,466	+55.507%
2025-03-17	9.280500	9.280500	9.280500	9.280500	+1.537%	450	+52.147%
2025-03-14	8.930000	9.190000	8.930000	9.140000	+3.958%	6,674	+54.486%
2025-03-12	8.792011	8.792011	8.792011	8.792011	+5.749%	3,100	+60.600%
2025-03-11	8.275000	8.314000	8.258000	8.314000	-0.192%	3,050	+69.834%
2025-03-10	8.210000	8.330000	8.210000	8.330000	-2.942%	588	+69.508%
2025-03-07	8.580000	8.800000	8.580000	8.582500	-0.838%	3,372	+64.521%
2025-03-06	8.655000	8.655000	8.655000	8.655000	-1.648%	970	+63.143%
2025-03-05	8.785000	8.800000	8.785000	8.800000	-2.222%	9,927	+60.455%
2025-03-04	7.920000	9.000000	7.920000	9.000000	0.000%	8,720	+56.889%
2025-02-28	8.980000	9.000000	8.850000	9.000000	-2.280%	34,350	+56.889%
2025-02-27	9.450000	9.490000	9.140000	9.210000	-3.842%	34,700	+53.312%
2025-02-26	9.540000	9.670000	9.540000	9.578000	-0.333%	3,300	+47.421%
2025-02-25	9.755500	9.755500	9.550000	9.610000	-5.320%	17,615	+46.930%
2025-02-24	10.110000	10.200000	10.110000	10.150000	-2.964%	17,620	+39.113%
2025-02-21	10.850000	10.850000	10.460000	10.460000	-4.475%	6,960	+34.990%
2025-02-20	10.936600	10.950000	10.936600	10.950000	-2.232%	6,700	+28.950%
2025-02-19	11.200000	11.200000	11.200000	11.200000	+0.901%	280	+26.071%
2025-02-18	10.850000	11.100000	10.850000	11.100000	-0.448%	5,122	+27.207%
2025-02-14	11.120000	11.150000	11.120000	11.150000	-0.889%	4,070	+26.637%
2025-02-13	11.374500	11.420500	11.250000	11.250000	-1.747%	7,720	+25.511%
2025-02-12	11.621500	11.621500	11.417500	11.450000	-1.759%	9,985	+23.319%
2025-02-11	10.860000	11.690000	10.860000	11.655000	+7.419%	44,202	+21.150%
2025-02-10	10.880000	11.150000	10.850000	10.850000	+2.358%	11,401	+30.138%
2025-02-07	9.950000	10.600000	9.950000	10.600000	+10.474%	6,127	+33.208%
2025-02-06	9.540000	9.595000	9.506500	9.595000	+1.534%	2,400	+47.160%
2025-02-05	9.350000	9.450000	9.350000	9.450000	-0.233%	10,000	+49.418%
2025-02-04	9.310000	9.550000	9.310000	9.472100	+1.306%	4,750	+49.069%
2025-02-03	9.050000	9.355000	9.050000	9.350000	-3.008%	2,100	+51.016%
2025-01-31	9.640000	9.640000	9.640000	9.640000	-0.104%	1,902	+46.473%
2025-01-30	9.650000	9.650000	9.650000	9.650000	+1.579%	11,529	+46.321%
2025-01-29	9.460000	9.500000	9.460000	9.500000	+6.742%	9,208	+48.632%
2025-01-28	8.967697	8.967697	8.860000	8.900000	-1.766%	4,177	+58.652%
2025-01-27	9.100000	9.100000	9.060000	9.060000	-2.001%	3,905	+55.850%
2025-01-24	9.460000	9.460000	9.245000	9.245000	-1.858%	2,973	+52.731%
2025-01-23	9.400000	9.460000	9.395000	9.420000	+2.614%	6,725	+49.894%
2025-01-22	9.300000	9.300000	9.180000	9.180000	-1.713%	3,700	+53.813%
2025-01-21	9.410000	9.410000	9.330000	9.340000	+1.142%	6,500	+51.178%
2025-01-17	9.250000	9.430000	9.234500	9.234500	-1.235%	9,222	+52.905%
2025-01-16	9.450000	9.450000	9.350000	9.350000	0.000%	3,800	+51.016%
2025-01-14	9.490000	9.790000	9.280000	9.350000	-2.543%	17,700	+51.016%
2025-01-10	9.668000	9.790000	9.594000	9.594000	-0.021%	6,600	+47.175%
2025-01-08	9.596000	9.596000	9.596000	9.596000	-2.579%	3,150	+47.145%
2025-01-06	10.000000	10.000000	9.850000	9.850000	+2.497%	21,643	+43.350%
2025-01-03	9.642000	9.642000	9.610000	9.610000	-1.889%	3,184	+46.930%
2025-01-02	9.960000	9.960000	9.710000	9.795000	+2.781%	5,070	+44.155%
2024-12-31	9.372500	9.530000	9.250000	9.530000	+5.304%	8,872	+48.164%
2024-12-30	9.030000	9.050000	9.030000	9.050000	-2.173%	7,550	+56.022%
2024-12-27	9.065000	9.251000	9.065000	9.251000	+0.320%	6,817	+52.632%
2024-12-24	9.250000	9.250000	9.221500	9.221500	-0.135%	9,500	+53.120%
2024-12-23	9.270000	9.297500	9.234000	9.234000	+0.764%	12,220	+52.913%
2024-12-20	9.170000	9.170000	9.164000	9.164000	-0.391%	3,450	+54.081%
2024-12-19	9.350000	9.350000	9.200000	9.200000	-3.361%	3,930	+53.478%
2024-12-18	10.020000	10.200000	9.520000	9.520000	-2.459%	16,750	+48.319%
2024-12-17	9.760100	9.805500	9.670000	9.760000	-1.614%	2,450	+44.672%
2024-12-16	9.925100	9.925100	9.920100	9.920100	+1.745%	800	+42.337%
2024-12-13	9.750000	9.750000	9.750000	9.750000	-2.207%	1,600	+44.821%
2024-12-12	9.710000	9.970000	9.710000	9.970000	+2.361%	1,039	+41.625%
2024-12-11	9.740000	9.740000	9.530000	9.740000	-0.815%	14,729	+44.969%
2024-12-10	9.870100	9.985000	9.820000	9.820000	+2.398%	7,950	+43.788%
2024-12-09	9.710000	9.750000	9.542000	9.590000	+0.974%	7,470	+47.237%
2024-12-06	9.410000	9.574900	9.360000	9.497500	-2.869%	17,750	+48.671%
2024-12-05	10.126000	10.126000	9.778000	9.778000	+3.690%	3,268	+44.406%
2024-12-04	9.920000	9.920000	9.320000	9.430000	-4.747%	11,362	+49.735%
2024-12-03	9.900000	10.050000	9.900000	9.900000	-1.000%	8,600	+42.626%
2024-12-02	10.210000	10.210000	9.600000	10.000000	-0.744%	11,651	+41.200%
2024-11-29	10.170000	10.246000	10.075000	10.075000	-1.899%	3,613	+40.149%
2024-11-27	10.230000	10.270000	10.230000	10.270000	+1.683%	4,236	+37.488%
2024-11-26	9.979000	10.230000	9.979000	10.100000	-1.751%	24,120	+39.802%
2024-11-25	10.715000	10.715000	10.280000	10.280000	-4.727%	6,150	+37.354%
2024-11-22	10.662700	10.790000	10.610000	10.790000	+0.747%	15,105	+30.862%
2024-11-21	10.810000	10.918300	10.710000	10.710000	+4.386%	2,572	+31.839%
2024-11-20	10.420000	10.420000	10.260000	10.260000	-0.965%	2,740	+37.622%
2024-11-19	10.360000	10.360000	10.360000	10.360000	-1.521%	100	+36.293%
2024-11-18	10.560000	10.669800	10.520000	10.520000	+6.230%	3,300	+34.221%
2024-11-15	10.574500	10.574500	9.730000	9.903000	-7.014%	18,330	+42.583%
2024-11-14	9.700000	10.650000	9.700000	10.650000	+17.940%	24,595	+32.582%
2024-11-13	9.148500	9.148500	8.870000	9.030000	-1.634%	5,604	+56.368%
2024-11-12	9.180000	9.180000	8.935000	9.180000	+1.661%	26,669	+53.813%
2024-11-11	9.630000	9.690000	9.030000	9.030000	-4.747%	12,124	+56.368%
2024-11-08	8.630000	9.570000	8.610000	9.480000	+14.631%	40,143	+48.945%
2024-11-07	8.125500	8.284000	8.125500	8.270000	+2.301%	8,688	+70.738%
2024-11-06	7.940000	8.210000	7.890000	8.084000	+2.771%	21,258	+74.666%
2024-11-05	7.940000	8.090000	7.802500	7.866000	+2.156%	4,434	+79.507%
2024-11-04	7.700000	7.700000	7.700000	7.700000	+4.374%	5,150	+83.377%
2024-11-01	7.040000	7.430000	7.040000	7.377300	+6.301%	9,030	+91.398%
2024-10-31	6.880000	6.940000	6.875000	6.940000	+0.405%	12,300	+103.458%
2024-10-30	6.840200	6.940000	6.840000	6.912000	+4.253%	14,425	+104.282%
2024-10-29	6.600000	6.630000	6.460000	6.630000	+1.438%	2,400	+112.971%
2024-10-28	6.520000	6.550000	6.473000	6.536000	-2.593%	6,480	+116.034%
2024-10-25	6.670000	6.710000	6.670000	6.710000	+2.287%	1,954	+110.432%
2024-10-24	6.550000	6.560000	6.550000	6.560000	+0.191%	5,900	+115.244%
2024-10-23	6.800000	6.800000	6.475000	6.547500	-2.712%	8,317	+115.655%
2024-10-22	6.730000	6.730000	6.730000	6.730000	+0.598%	2,465	+109.807%
2024-10-21	6.670000	6.770000	6.670000	6.690000	+0.353%	4,675	+111.061%
2024-10-18	6.665000	6.666500	6.665000	6.666500	+2.090%	1,694	+111.805%
2024-10-17	6.610000	6.610000	6.510000	6.530000	+0.616%	7,900	+116.233%
2024-10-16	6.460000	6.490000	6.460000	6.490000	+6.219%	2,140	+117.565%
2024-10-15	6.200000	6.200000	6.110000	6.110000	-2.083%	5,642	+131.097%
2024-10-11	5.880000	6.250000	5.870000	6.240000	+6.534%	26,940	+126.282%
2024-10-10	5.869900	5.869900	5.857300	5.857300	-0.555%	8,500	+141.067%
2024-10-09	5.890000	5.890000	5.890000	5.890000	-0.338%	170	+139.728%
2024-10-07	5.930000	5.930000	5.880000	5.910000	-0.463%	2,818	+138.917%
2024-10-04	5.940000	5.980000	5.937500	5.937500	+0.126%	23,500	+137.811%
2024-10-03	5.925000	5.940000	5.925000	5.930000	0.000%	15,011	+138.111%
2024-10-01	5.829000	5.930000	5.829000	5.930000	+1.022%	8,900	+138.111%
2024-09-27	5.870000	5.870000	5.870000	5.870000	+0.171%	10,718	+140.545%
2024-09-26	5.930000	5.930000	5.840000	5.860000	-1.513%	17,730	+140.956%
2024-09-25	6.030000	6.030000	5.950000	5.950000	-0.833%	3,900	+137.311%
2024-09-24	6.000100	6.000100	5.980000	6.000000	+0.756%	4,740	+135.333%
2024-09-20	5.950000	5.955000	5.925000	5.955000	-1.080%	14,685	+137.112%
2024-09-19	6.020000	6.020000	5.970000	6.020000	+0.838%	5,137	+134.551%
2024-09-18	5.960000	5.970000	5.960000	5.970000	-0.995%	1,641	+136.516%
2024-09-17	6.030000	6.030000	6.030000	6.030000	-1.309%	800	+134.163%
2024-09-13	6.095000	6.110000	6.090000	6.110000	+2.689%	8,925	+131.097%
2024-09-12	5.950000	5.950000	5.950000	5.950000	+0.677%	1,409	+137.311%
2024-09-11	5.802500	5.920600	5.802500	5.910000	+3.051%	4,449	+138.917%
2024-09-10	5.742500	5.742500	5.568000	5.735000	-0.950%	19,869	+146.207%
2024-09-09	5.840000	5.840000	5.790000	5.790000	+0.801%	4,667	+143.869%
2024-09-06	5.920000	5.920000	5.500000	5.744000	-3.786%	3,865	+145.822%
2024-09-05	5.970000	5.970000	5.970000	5.970000	+0.845%	900	+136.516%
2024-09-04	5.980000	5.980000	5.910000	5.920000	-0.337%	12,880	+138.514%
2024-09-03	6.050000	6.050000	5.920000	5.940000	-6.161%	15,300	+137.710%
2024-08-30	6.070000	6.330000	6.070000	6.330000	+3.364%	7,670	+123.065%
2024-08-29	6.090000	6.124000	6.090000	6.124000	+0.065%	2,300	+130.568%
2024-08-28	6.326000	6.326000	6.120000	6.120000	-4.375%	3,810	+130.719%
2024-08-27	6.362000	6.400000	6.362000	6.400000	+2.729%	1,180	+120.625%
2024-08-26	6.230000	6.230000	6.230000	6.230000	-1.735%	7,123	+126.645%
2024-08-23	6.025000	6.340000	6.025000	6.340000	+5.561%	4,350	+122.713%
2024-08-22	5.920000	6.006000	5.900000	6.006000	+0.435%	3,743	+135.098%
2024-08-21	5.910000	5.992000	5.910000	5.980000	+1.356%	2,750	+136.120%
2024-08-20	5.960000	5.960000	5.870000	5.900000	0.000%	5,135	+139.322%
2024-08-19	5.950000	5.960000	5.886000	5.900000	+1.201%	8,045	+139.322%
2024-08-16	5.900000	5.900000	5.830000	5.830000	-2.995%	3,175	+142.196%
2024-08-15	5.985000	6.070000	5.980000	6.010000	+1.692%	21,235	+134.942%
2024-08-14	5.800000	6.150000	5.795000	5.910000	+1.897%	4,813	+138.917%
2024-08-13	5.720000	5.800000	5.641500	5.800000	+1.222%	7,498	+143.448%
2024-08-12	5.190000	5.810000	5.190000	5.730000	+11.694%	40,500	+146.422%
2024-08-09	5.070300	5.176000	5.070300	5.130100	+0.986%	10,886	+175.238%
2024-08-08	5.172000	5.180000	5.080000	5.080000	+0.794%	9,525	+177.953%
2024-08-07	5.110000	5.169602	4.985000	5.040000	-1.176%	44,260	+180.159%
2024-08-06	4.988000	5.100000	4.980000	5.100000	+10.870%	15,650	+176.863%
2024-08-05	4.614000	4.614000	4.600000	4.600000	-9.627%	1,220	+206.957%
2024-08-02	5.300000	5.300000	5.004000	5.090000	-5.037%	6,803	+177.407%
2024-08-01	5.100000	5.360000	5.052500	5.360000	+2.095%	9,170	+163.433%
2024-07-31	4.900000	5.330000	4.900000	5.250000	+7.803%	39,360	+168.952%
2024-07-30	4.792000	4.890000	4.770000	4.870000	+0.206%	17,679	+189.938%
2024-07-29	4.680000	4.860000	4.660000	4.860000	+3.846%	22,735	+190.535%
2024-07-26	4.820000	4.837300	4.640000	4.680000	-3.306%	26,678	+201.709%
2024-07-25	4.920000	4.920000	4.819000	4.840000	-4.158%	47,400	+191.736%
2024-07-24	4.890000	5.050000	4.820000	5.050000	+7.447%	7,000	+179.604%
2024-07-23	5.380000	5.380000	4.700000	4.700000	-8.203%	39,102	+200.426%
2024-07-22	5.000000	5.150000	4.930000	5.120000	+17.972%	37,822	+175.781%
2024-07-19	4.260000	4.609000	4.220000	4.340000	+6.634%	32,655	+225.346%
2024-07-18	3.000000	4.260000	3.000000	4.070000	+50.741%	112,064	+246.929%
2024-07-15	2.710000	2.710000	2.700000	2.700000	+1.124%	2,200	+422.963%
2024-07-12	2.700000	2.700000	2.670000	2.670000	-0.373%	400	+428.839%
2024-07-11	2.690000	2.690000	2.680000	2.680000	-2.475%	400	+426.866%
2024-07-05	2.748000	2.748000	2.748000	2.748000	+1.402%	1,500	+413.828%
2024-07-03	2.710000	2.710000	2.710000	2.710000	+3.042%	2,000	+421.033%
2024-06-28	2.630000	2.630000	2.630000	2.630000	+1.154%	700	+436.882%
2024-06-26	2.600000	2.600000	2.600000	2.600000	0.000%	300	+443.077%
2024-06-25	2.590000	2.600000	2.590000	2.600000	+1.167%	15,700	+443.077%
2024-06-17	2.570000	2.570000	2.570000	2.570000	-3.019%	1,000	+449.416%
2024-06-10	2.650000	2.650000	2.650000	2.650000	0.000%	1,000	+432.830%
2024-06-07	2.650000	2.650000	2.650000	2.650000	0.000%	200	+432.830%
2024-06-03	2.660000	2.660000	2.650000	2.650000	-1.119%	2,300	+432.830%
2024-05-31	2.715400	2.715400	2.680000	2.680000	-3.943%	5,100	+426.866%
2024-05-30	2.790000	2.790000	2.790000	2.790000	-0.286%	200	+406.093%
2024-05-24	2.780000	2.798000	2.780000	2.798000	+1.561%	8,000	+404.646%
2024-05-23	2.755000	2.755000	2.755000	2.755000	-6.610%	4,070	+412.523%
2024-05-17	2.930000	2.950000	2.930000	2.950000	+3.147%	1,200	+378.644%
2024-05-13	2.860000	2.860000	2.860000	2.860000	0.000%	7,396	+393.706%
2024-05-10	2.860000	2.860000	2.860000	2.860000	-6.840%	250	+393.706%
2024-05-02	3.060000	3.070000	3.060000	3.070000	+4.422%	5,400	+359.935%
2024-04-22	2.940000	2.940000	2.940000	2.940000	-5.161%	400	+380.272%
2024-04-18	3.100000	3.100000	3.100000	3.100000	+5.085%	200	+355.484%
2024-04-17	2.960000	2.960000	2.950000	2.950000	+2.431%	4,200	+378.644%
2024-04-10	2.880000	2.880000	2.880000	2.880000	-2.373%	323	+390.278%
2024-04-05	2.950000	2.950000	2.950000	2.950000	+0.545%	2,900	+378.644%
2024-04-03	2.934000	2.934000	2.934000	2.934000	+9.478%	5,100	+381.254%
2024-03-28	2.680000	2.680000	2.680000	2.680000	+7.200%	2,320	+426.866%
2024-03-25	2.500000	2.500000	2.500000	2.500000	-2.724%	674	+464.800%
2024-03-20	2.570000	2.570000	2.570000	2.570000	-1.154%	1,000	+449.416%
2024-03-18	2.582000	2.600000	2.582000	2.600000	-3.843%	1,800	+443.077%
2024-03-07	2.510000	2.728300	2.510000	2.703900	-1.676%	14,300	+422.209%
2024-03-06	2.750000	2.750000	2.747500	2.750000	+0.457%	13,300	+413.455%
2024-03-05	2.750000	2.750000	2.730100	2.737500	-9.653%	3,900	+415.799%
2024-03-04	3.030000	3.030000	3.030000	3.030000	+3.767%	1,900	+366.007%
2024-03-01	2.968400	2.968400	2.920000	2.920000	+1.213%	27,100	+383.562%
2024-02-29	2.885000	2.885000	2.885000	2.885000	-2.203%	4,501	+389.428%
2024-02-22	2.900000	2.950000	2.900000	2.950000	+13.900%	1,100	+378.644%
2024-02-13	2.600000	2.600000	2.570000	2.590000	-2.632%	700	+445.174%
2024-02-08	2.660000	2.660000	2.660000	2.660000	-0.375%	13,987	+430.827%
2024-02-05	2.670000	2.670000	2.670000	2.670000	+0.376%	1,000	+428.839%
2024-02-01	2.660000	2.660000	2.660000	2.660000	+1.916%	4,800	+430.827%
2024-01-26	2.610000	2.610000	2.610000	2.610000	0.000%	200	+440.996%
2024-01-23	2.613900	2.613900	2.610000	2.610000	+0.385%	10,048	+440.996%
2024-01-22	2.720000	2.740000	2.600000	2.600000	-1.887%	45,500	+443.077%
2024-01-19	2.650000	2.650000	2.650000	2.650000	-2.930%	300	+432.830%
2024-01-17	2.730000	2.730000	2.730000	2.730000	-5.862%	400	+417.216%
2024-01-11	2.900000	2.900000	2.900000	2.900000	+5.072%	5,638	+386.897%
2024-01-10	2.660000	2.760000	2.660000	2.760000	+3.759%	3,300	+411.594%
2024-01-09	2.670000	2.680000	2.650000	2.660000	-1.845%	10,100	+430.827%
2024-01-04	2.730000	2.730000	2.710000	2.710000	-3.214%	350	+421.033%
2024-01-03	2.800000	2.800000	2.800000	2.800000	+3.704%	700	+404.286%
2024-01-02	2.800000	2.800000	2.700000	2.700000	-9.639%	30,520	+422.963%
2023-12-29	2.978000	2.988000	2.978000	2.988000	-1.711%	36,600	+372.557%
2023-12-28	3.050000	3.050000	3.040000	3.040000	+3.401%	5,200	+364.474%
2023-12-27	2.940000	2.940000	2.940000	2.940000	+2.439%	100	+380.272%
2023-12-26	2.870000	2.870000	2.870000	2.870000	+1.885%	1,000	+391.986%
2023-12-22	2.832683	2.832683	2.816900	2.816900	+3.899%	21,841	+401.260%
2023-12-20	2.762000	2.762000	2.711200	2.711200	-5.533%	1,280	+420.803%
2023-12-14	2.860000	2.870000	2.800000	2.870000	+2.500%	15,450	+391.986%
2023-12-13	2.800000	2.800000	2.800000	2.800000	-12.500%	15,021	+404.286%
2023-12-01	3.200000	3.200000	3.200000	3.200000	+4.918%	5,200	+341.250%
2023-11-29	3.050000	3.050000	3.050000	3.050000	0.000%	400	+362.951%
2023-11-28	3.050000	3.050000	3.050000	3.050000	+1.667%	200	+362.951%
2023-11-27	3.000000	3.000000	3.000000	3.000000	-4.952%	450	+370.667%
2023-11-21	3.156300	3.156300	3.156300	3.156300	-6.787%	200	+347.359%
2023-11-15	3.480000	3.480000	3.383500	3.386100	+4.351%	5,100	+316.999%
2023-11-03	3.244900	3.244900	3.244900	3.244900	-0.157%	407	+335.144%
2023-11-01	3.250000	3.250000	3.250000	3.250000	+8.696%	100	+334.462%
2023-10-20	2.970000	2.990000	2.970000	2.990000	0.000%	1,430	+372.241%
2023-10-18	2.900000	3.060000	2.900000	2.990000	+1.014%	3,350	+372.241%
2023-10-16	2.960000	2.960000	2.960000	2.960000	+7.636%	2,027	+377.027%
2023-10-05	2.680000	2.750000	2.680000	2.750000	+2.666%	8,100	+413.455%
2023-10-03	2.720000	2.720000	2.678600	2.678600	-5.014%	1,300	+427.141%
2023-09-29	2.899100	2.899100	2.820000	2.820000	-2.422%	13,500	+400.709%
2023-09-20	2.900000	2.900000	2.890000	2.890000	+9.782%	14,600	+388.581%
2023-09-15	2.632500	2.632500	2.632500	2.632500	+4.464%	500	+436.372%
2023-09-11	2.540000	2.540000	2.520000	2.520000	0.000%	32,000	+460.317%
2023-09-06	2.520000	2.520000	2.520000	2.520000	-12.803%	5,500	+460.317%
2023-08-31	2.890000	2.890000	2.890000	2.890000	+29.018%	5,241	+388.581%
2023-08-25	2.240000	2.240000	2.240000	2.240000	-3.030%	2,400	+530.357%
2023-08-21	2.280000	2.400000	2.280000	2.310000	+0.435%	5,868	+511.255%
2023-08-18	2.300000	2.300000	2.300000	2.300000	+1.770%	19,000	+513.913%
2023-08-17	2.310000	2.310000	2.260000	2.260000	-5.833%	32,300	+524.779%
2023-08-16	2.400000	2.400000	2.365000	2.400000	+3.685%	9,160	+488.333%
2023-08-15	2.600000	2.600000	2.314700	2.314700	-13.952%	14,595	+510.014%
2023-08-14	2.690000	2.690000	2.690000	2.690000	-2.182%	1,700	+424.907%
2023-08-11	2.750000	2.750000	2.750000	2.750000	+2.919%	10,500	+413.455%
2023-08-09	2.672000	2.672000	2.672000	2.672000	-1.765%	10,500	+428.443%
2023-08-08	2.720000	2.720000	2.720000	2.720000	+0.022%	600	+419.118%
2023-08-04	2.780000	2.780000	2.719400	2.719400	-2.180%	5,700	+419.232%
2023-08-03	2.800000	2.800000	2.780000	2.780000	-2.525%	6,000	+407.914%
2023-08-01	2.840000	2.852000	2.820000	2.852000	+3.709%	40,000	+395.091%
2023-07-31	2.750000	2.750000	2.750000	2.750000	0.000%	5,000	+413.455%
2023-07-28	2.750000	2.750000	2.750000	2.750000	0.000%	1,900	+413.455%
2023-07-27	2.750000	2.750000	2.750000	2.750000	+1.476%	160	+413.455%
2023-07-26	2.718000	2.718000	2.710000	2.710000	+3.042%	7,000	+421.033%
2023-07-21	2.630000	2.630000	2.630000	2.630000	-2.230%	1,200	+436.882%
2023-07-20	2.690000	2.690000	2.690000	2.690000	-5.895%	13,275	+424.907%
2023-07-19	2.858500	2.858500	2.858500	2.858500	+19.603%	3,470	+393.965%
2023-07-13	2.390000	2.390000	2.390000	2.390000	-0.826%	2,600	+490.795%
2023-07-12	2.450000	2.450000	2.409895	2.409895	+6.633%	10,245	+485.918%
2023-07-06	2.263642	2.263642	2.260000	2.260000	-1.739%	3,000	+524.779%
2023-07-05	2.300000	2.300000	2.300000	2.300000	+1.121%	11,995	+513.913%
2023-06-29	2.274500	2.274500	2.274500	2.274500	-2.799%	1,050	+520.796%
2023-06-28	2.000000	2.340000	2.000000	2.340000	+34.044%	73,748	+503.419%
2023-06-26	1.745700	1.745700	1.745700	1.745700	+12.626%	1,000	+708.845%
2023-06-21	1.550000	1.550000	1.550000	1.550000	-15.301%	100	+810.968%
2023-06-09	1.770000	1.830000	1.770000	1.830000	+15.823%	45,000	+671.585%
2023-06-08	1.580000	1.586700	1.580000	1.580000	-3.067%	2,400	+793.671%
2023-06-06	1.646700	1.646700	1.630000	1.630000	-1.807%	5,550	+766.258%
2023-06-05	1.676000	1.676000	1.660000	1.660000	0.000%	12,676	+750.602%
2023-06-02	1.660000	1.660000	1.660000	1.660000	+0.606%	2,400	+750.602%
2023-05-25	1.700000	1.700000	1.650000	1.650000	-5.714%	9,200	+755.758%
2023-05-16	1.750000	1.750000	1.750000	1.750000	+12.518%	5,500	+706.857%
2023-05-04	1.420000	1.555400	1.420000	1.555300	-1.979%	12,500	+807.863%
2023-05-02	1.640000	1.640000	1.586700	1.586700	-3.836%	9,000	+789.897%
2023-04-28	1.650000	1.650000	1.650000	1.650000	+5.096%	100	+755.758%
2023-04-21	1.570000	1.570000	1.570000	1.570000	+1.290%	10,000	+799.363%
2023-04-18	1.550000	1.550000	1.550000	1.550000	0.000%	100	+810.968%
2023-04-10	1.550000	1.550000	1.550000	1.550000	-3.727%	8,700	+810.968%
2023-04-05	1.650000	1.650000	1.610000	1.610000	+2.493%	3,300	+777.019%
2023-04-03	1.530000	1.650000	1.530000	1.570840	+2.669%	9,450	+798.882%
2023-03-21	1.560000	1.560000	1.530000	1.530000	-0.649%	5,690	+822.876%
2023-03-16	1.449300	1.540000	1.449300	1.540000	-3.750%	10,500	+816.883%
2023-03-15	1.600000	1.600000	1.600000	1.600000	0.000%	2,250	+782.500%
2023-03-14	1.600000	1.600000	1.600000	1.600000	+3.226%	2,100	+782.500%
2023-03-13	1.530420	1.560000	1.335490	1.550000	-11.932%	16,714	+810.968%
2023-03-10	1.550000	1.760000	1.550000	1.760000	-4.638%	3,050	+702.273%
2023-03-06	1.850000	1.850000	1.845600	1.845600	-1.215%	20,000	+665.063%
2023-03-03	1.868300	1.868300	1.868300	1.868300	-1.148%	500	+655.767%
2023-03-02	1.890000	1.890000	1.890000	1.890000	+1.070%	2,715	+647.090%
2023-03-01	1.870000	1.870000	1.870000	1.870000	+1.081%	1,945	+655.080%
2023-02-27	1.850000	1.850000	1.180100	1.850000	+3.933%	28,990	+663.243%
2023-02-24	1.780000	1.780000	1.780000	1.780000	0.000%	660	+693.258%
2023-02-23	1.749000	1.780000	1.749000	1.780000	+3.242%	10,350	+693.258%
2023-02-22	1.724100	1.724100	1.724100	1.724100	+0.825%	300	+718.978%
2023-02-21	1.710000	1.710000	1.710000	1.710000	-2.286%	2,300	+725.731%
2023-02-17	1.710000	1.795000	1.710000	1.750000	-6.915%	1,200	+706.857%
2023-02-13	1.870000	1.880000	1.870000	1.880000	+4.184%	1,770	+651.064%
2023-02-03	1.804500	1.804500	1.804500	1.804500	+43.214%	1,000	+682.488%
2023-02-02	1.200000	1.260000	1.200000	1.260000	-16.700%	3,266	+1,020.635%

.dark-mode .xD0lgk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xD0lgk{ color: #333333; background-color: white; border: 2px solid #333333; }ATUUFTENAZ ENERGY CORPstock OTC

ATUUF
TENAZ ENERGY CORP
stock OTC