Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Tamarack Valley Energy Ltd. (TNEYF)

Compare
2.6000
+0.0500
+(1.96%)
As of 2:02:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.54002.60002.54002.60002.6000900
Apr 10, 20252.60002.60002.50002.50002.500030,900
Apr 9, 20252.33002.71002.33002.71002.7100109,300
Apr 8, 20252.62002.62002.32002.33002.3300107,700
Apr 7, 20252.36002.56002.30002.51002.510083,500
Apr 4, 20252.66002.69002.50002.57002.570070,900
Apr 3, 20253.00003.00002.91002.91002.91008,600
Apr 2, 20253.10003.12003.09003.11003.110034,300
Apr 1, 20252.86003.09002.86003.09003.09009,400
Mar 31, 20253.03003.06003.03003.04003.0400263,000
Mar 28, 20253.04003.05003.03003.03003.0300248,400
Mar 27, 20253.10003.10003.07003.07003.070014,300
Mar 26, 20253.15003.15003.13003.13003.130076,400
Mar 25, 20253.09003.12003.09003.12003.120072,500
Mar 24, 20252.70003.10002.70003.08003.0800126,300
Mar 21, 20252.96002.99002.96002.99002.99003,700
Mar 20, 20252.96003.02002.96003.01003.01006,700
Mar 19, 20252.95002.99002.93002.98002.980019,200
Mar 18, 20252.93002.98002.93002.95002.950016,300
Mar 17, 20252.96002.96002.91002.93002.930055,000
Mar 14, 20252.83002.86002.82002.86002.860022,800
Mar 13, 20252.91002.91002.81002.82002.820024,200
Mar 12, 20252.86002.93002.85002.91002.910047,500
Mar 11, 20252.78002.78002.76002.78002.780069,000
Mar 10, 20252.78002.78002.69002.72002.7200155,600
Mar 7, 20252.82002.85002.80002.84002.840020,100
Mar 6, 20252.80002.81002.73002.77002.770041,000
Mar 5, 20252.68002.75002.68002.75002.750053,200
Mar 4, 20252.70002.70002.57002.66002.6600121,700
Mar 3, 20252.76002.98002.70002.72002.720056,200
Feb 28, 20252.95002.97002.92002.94002.940045,500
Feb 27, 20253.02003.05003.02003.02003.0200133,500
Feb 26, 20253.03003.05003.03003.04003.0400147,200
Feb 25, 20253.11003.13003.00003.03003.030038,100
Feb 24, 20253.16003.16003.12003.16003.160058,200
Feb 21, 20253.24003.24003.16003.18003.1800156,800
Feb 20, 20253.26003.27003.25003.26003.260016,900
Feb 19, 20253.22003.26003.22003.22003.220077,000
Feb 18, 20253.14003.18003.12003.18003.180011,500
Feb 14, 20253.21003.21003.15003.15003.15009,800
Feb 13, 20253.20003.22003.19003.19003.190017,600
Feb 12, 20253.17003.20003.17003.20003.20005,200
Feb 11, 20253.17003.21003.17003.19003.1900279,300
Feb 10, 20253.15003.17003.14003.17003.17003,800
Feb 7, 20253.08003.10003.08003.10003.10001,800
Feb 6, 20253.10003.10003.06003.07003.070012,900
Feb 5, 20253.14003.14003.14003.14003.1400400
Feb 4, 20253.06003.13003.06003.12003.120013,800
Feb 3, 20252.87003.07002.87003.03003.030015,500
Jan 31, 20253.06003.09003.04003.06003.060071,800
Jan 30, 20253.12003.14003.09003.09003.09002,300
Jan 29, 20253.09003.10003.06003.10003.100026,900
Jan 28, 20253.18003.18003.13003.13003.13008,700
Jan 27, 20253.14003.16003.14003.16003.16001,700
Jan 24, 20253.15003.18003.15003.17003.17005,800
Jan 23, 20253.17003.29003.17003.21003.210028,900
Jan 22, 20253.23003.24003.21003.21003.210015,000
Jan 21, 20253.23003.26003.23003.23003.23009,300
Jan 17, 20253.27003.27003.20003.21003.210014,500
Jan 16, 20253.35003.36003.28003.29003.290018,800
Jan 15, 20253.41003.43003.41003.42003.420037,100
Jan 14, 20253.37003.41003.35003.41003.41005,900
Jan 13, 20253.44003.47003.36003.36003.360017,900
Jan 10, 20253.40003.50003.40003.40003.400019,900
Jan 8, 20253.45003.45003.38003.39003.390035,800
Jan 7, 20253.41003.44003.41003.43003.4300530,600
Jan 6, 20253.41003.43003.39003.41003.4100183,700
Jan 3, 20253.40003.40003.34003.35003.350057,300
Jan 2, 20253.39003.39003.33003.37003.370098,800
Dec 31, 20243.14003.33003.14003.33003.330066,400
Dec 30, 20243.22003.31003.22003.31003.3100182,800
Dec 27, 20243.15003.23003.14003.23003.2300183,800
Dec 26, 20243.15003.15003.15003.15003.1500-
Dec 24, 20243.12003.15003.12003.15003.150038,200
Dec 23, 20243.02003.10003.02003.10003.1000391,000
Dec 20, 20242.94003.02002.94003.00003.000021,900
Dec 19, 20242.99002.99002.93002.94002.94007,900
Dec 18, 20243.02003.02002.90002.91002.910036,200
Dec 17, 20243.02003.02002.93002.98002.980059,300
Dec 16, 20243.06003.07003.03003.03003.030031,400
Dec 13, 20243.10003.10003.07003.08003.080030,500
Dec 12, 20243.12003.12003.09003.10003.100064,800
Dec 11, 20243.10003.15003.10003.15003.15005,400
Dec 10, 20243.15003.16003.12003.12003.12003,100
Dec 9, 20243.18003.22003.16003.17003.17006,100
Dec 6, 20243.17003.19003.16003.16003.160046,000
Dec 5, 20243.22003.33003.22003.31003.310015,400
Dec 4, 20243.28003.30003.19003.20003.200076,100
Dec 3, 20243.16003.18003.15003.18003.180020,600
Dec 2, 20243.16003.17003.12003.17003.170019,700
Nov 29, 20243.14003.14003.14003.14003.14004,800
Nov 27, 20243.14003.14003.11003.14003.140063,000
Nov 26, 20243.15003.15003.11003.13003.130033,900
Nov 25, 20243.25003.26003.17003.18003.180079,700
Nov 22, 20243.29003.30003.27003.30003.30007,200
Nov 21, 20243.18003.27003.18003.27003.270062,700
Nov 20, 20243.14003.15003.11003.15003.1500210,800
Nov 19, 20243.18003.18003.13003.13003.13008,800
Nov 18, 20243.17003.20003.16003.16003.160032,800
Nov 15, 20243.10003.13003.07003.07003.070018,300
Nov 14, 20243.09003.09003.07003.09003.090027,800
Nov 13, 20242.87003.06002.87003.03003.030019,300
Nov 12, 20243.08003.08003.06003.06003.06007,100
Nov 11, 20243.15003.15003.07003.07003.070029,000
Nov 8, 20243.12003.22003.12003.21003.210011,800
Nov 7, 20243.26003.28003.20003.27003.270037,800
Nov 6, 20243.22003.29003.22003.26003.2600452,200
Nov 5, 20243.20003.23003.19003.20003.200078,900
Nov 4, 20243.06003.23003.06003.18003.180058,700
Nov 1, 20243.07003.10003.01003.05003.0500553,100
Oct 31, 2024 0.0090 Dividend
Oct 31, 20242.89002.98002.83002.98002.980024,200
Oct 30, 20242.80002.83002.79002.81002.80107,300
Oct 29, 20242.82002.84002.78002.81002.801051,000
Oct 28, 20242.76002.82002.76002.81002.801014,200
Oct 25, 20242.90002.90002.86002.87002.860810,400
Oct 24, 20242.84002.84002.83002.83002.820914,100
Oct 23, 20242.84002.84002.78002.81002.80109,800
Oct 22, 20242.90002.90002.89002.89002.88071,000
Oct 21, 20242.84002.86002.84002.85002.840924,000
Oct 18, 20242.79002.82002.79002.82002.811088,900
Oct 17, 20242.86002.86002.86002.86002.8508200
Oct 16, 20242.90002.90002.84002.85002.84096,300
Oct 15, 20242.94002.95002.91002.91002.900719,200
Oct 14, 20243.23003.23002.92003.01003.0004800
Oct 11, 20243.06003.09003.06003.09003.08015,200
Oct 10, 20243.09003.09003.04003.04003.03035,900
Oct 9, 20243.01003.04002.99003.04003.03031,900
Oct 8, 20243.03003.05003.00003.05003.04025,400
Oct 7, 20243.10003.13003.07003.09003.080140,500
Oct 4, 20243.00003.13003.00003.08003.0701463,700
Oct 3, 20242.91002.99002.91002.96002.9505421,900
Oct 2, 20242.98002.99002.88002.88002.8708544,100
Oct 1, 20242.85002.98002.85002.96002.9505187,600
Sep 30, 20242.88002.90002.88002.88002.870846,500
Sep 27, 2024 0.0090 Dividend
Sep 27, 20242.82002.87002.82002.85002.8409100,900
Sep 26, 20242.88002.89002.82002.83002.8120954,700
Sep 25, 20243.06003.06002.99003.01002.990811,800
Sep 24, 20243.10003.15003.08003.08003.060429,000
Sep 23, 20243.12003.17003.05003.06003.040529,400
Sep 20, 20243.04003.10003.04003.09003.0703221,900
Sep 19, 20243.00003.06003.00003.06003.0405161,300
Sep 18, 20242.95003.04002.94002.98002.9610236,700
Sep 17, 20242.87002.92002.87002.92002.9014124,200
Sep 16, 20242.82002.85002.80002.83002.8120277,200
Sep 13, 20242.80002.83002.80002.82002.8020294,900
Sep 12, 20242.76002.76002.76002.76002.7424261,700
Sep 11, 20242.62002.70002.62002.69002.6729289,900
Sep 10, 20242.66002.66002.57002.62002.603390,900
Sep 9, 20242.72002.74002.69002.69002.6729114,700
Sep 6, 20242.75002.75002.68002.72002.702769,600
Sep 5, 20242.78002.80002.77002.79002.7722118,500
Sep 4, 20242.82002.82002.78002.78002.762316,300
Sep 3, 20242.81002.84002.77002.84002.8219136,300
Aug 30, 2024 0.0090 Dividend
Aug 30, 20242.91002.94002.90002.93002.911328,400
Aug 29, 20242.99003.02002.99003.01002.98196,500
Aug 28, 20242.96002.97002.93002.96002.932315,100
Aug 27, 20243.02003.02002.98002.98002.952214,600
Aug 26, 20243.02003.05003.02003.04003.011616,100
Aug 23, 20242.95003.01002.95003.01002.98197,500
Aug 22, 20242.91002.94002.91002.91002.882829,000
Aug 21, 20242.84002.95002.84002.90002.872951,000
Aug 20, 20242.89002.99002.89002.93002.90268,800
Aug 19, 20243.00003.05003.00003.00002.9720156,300
Aug 16, 20242.92002.99002.90002.99002.962117,000
Aug 15, 20242.97002.97002.94002.94002.912512,200
Aug 14, 20242.89002.93002.89002.92002.892715,100
Aug 13, 20242.92002.92002.86002.89002.863058,700
Aug 12, 20242.86002.91002.86002.90002.8729502,500
Aug 9, 20242.81002.82002.79002.80002.773872,600
Aug 8, 20242.75002.82002.75002.81002.783729,000
Aug 7, 20242.74002.74002.74002.74002.7144186,700
Aug 6, 20242.64002.68002.64002.68002.6550237,800
Aug 5, 20242.50002.62002.45002.57002.546068,300
Aug 2, 20242.78002.82002.61002.62002.5955169,100
Aug 1, 20243.01003.01002.84002.86002.8333119,800
Jul 31, 2024 0.0090 Dividend
Jul 31, 20242.95002.99002.95002.99002.962125,500
Jul 30, 20242.90002.91002.90002.91002.8739130,700
Jul 29, 20242.93002.93002.88002.91002.8739326,300
Jul 26, 20242.87002.91002.83002.91002.8739112,900
Jul 25, 20242.82002.92002.82002.92002.88381,500
Jul 24, 20242.83002.83002.81002.83002.794940,000
Jul 23, 20242.79002.79002.78002.79002.75542,800
Jul 22, 20242.81002.84002.79002.83002.794921,300
Jul 19, 20242.73002.88002.73002.81002.77518,200
Jul 18, 20242.85002.87002.82002.83002.794912,500
Jul 17, 20242.88002.88002.85002.85002.81464,100
Jul 16, 20242.72002.93002.72002.88002.844325,900
Jul 15, 20242.85002.92002.85002.92002.883842,900
Jul 12, 20242.90002.90002.87002.88002.844313,000
Jul 11, 20242.81002.87002.81002.87002.834414,000
Jul 10, 20242.76002.82002.76002.82002.785028,900
Jul 9, 20242.72002.76002.72002.73002.696116,700
Jul 8, 20242.75002.75002.68002.68002.646718,300
Jul 5, 20242.76002.82002.75002.75002.71594,200
Jul 3, 20242.77002.84002.77002.79002.755438,400
Jul 2, 20242.77002.78002.75002.77002.735644,100
Jul 1, 20242.79002.79002.75002.77002.735625,900
Jun 28, 2024 0.0090 Dividend
Jun 28, 20242.72002.75002.72002.74002.706048,500
Jun 27, 20242.70002.72002.70002.72002.677454,900
Jun 26, 20242.69002.70002.67002.69002.64783,200
Jun 25, 20242.69002.72002.67002.72002.677427,500
Jun 24, 20242.58002.67002.58002.67002.628118,000
Jun 21, 20242.57002.59002.52002.56002.5199377,600
Jun 20, 20242.60002.61002.58002.59002.5494417,500
Jun 18, 20242.65002.65002.61002.61002.5691138,600
Jun 17, 20242.56002.57002.52002.57002.529738,300
Jun 14, 20242.54002.58002.54002.56002.5199124,400
Jun 13, 20242.64002.64002.56002.57002.5297189,500
Jun 12, 20242.75002.78002.65002.65002.608542,100
Jun 11, 20242.64002.68002.64002.68002.638074,100
Jun 10, 20242.60002.70002.60002.68002.638069,600
Jun 7, 20242.62002.63002.58002.58002.5396192,500
Jun 6, 20242.61002.67002.60002.67002.6281134,600
Jun 5, 20242.56002.59002.56002.59002.5494120,500
Jun 4, 20242.60002.62002.53002.56002.5199250,600
Jun 3, 20242.87002.87002.63002.65002.6085338,800
May 31, 2024 0.0090 Dividend
May 31, 20242.82002.82002.80002.81002.7660114,800
May 30, 20242.72002.80002.72002.78002.7276261,700
May 29, 20242.70002.76002.70002.75002.698157,100
May 28, 20242.62002.74002.62002.74002.688364,400
May 24, 20242.59002.60002.57002.57002.521523,100
May 23, 20242.61002.63002.54002.54002.4921175,500
May 22, 20242.61002.65002.57002.61002.5608220,700
May 21, 20242.69002.69002.66002.66002.6098217,600
May 20, 20242.72002.72002.68002.69002.639336,400
May 17, 20242.71002.71002.68002.70002.6491125,300
May 16, 20242.75002.76002.71002.71002.658975,100
May 15, 20242.69002.74002.66002.74002.688333,400
May 14, 20242.72002.72002.69002.69002.639356,100
May 13, 20242.76002.76002.72002.73002.6785106,600
May 10, 20242.75002.75002.70002.72002.668784,200
May 9, 20242.77002.82002.77002.80002.747270,500
May 8, 20242.65002.73002.65002.73002.678591,800
May 7, 20242.72002.73002.70002.71002.658998,900
May 6, 20242.68002.77002.68002.73002.678598,900
May 3, 20242.68002.69002.66002.67002.619611,800
May 2, 20242.68002.73002.68002.70002.649124,200
May 1, 20242.69002.69002.60002.64002.5902176,000
Apr 30, 20242.82002.83002.71002.72002.668776,600
Apr 29, 2024 0.0090 Dividend
Apr 29, 20242.77002.86002.77002.85002.7962212,800
Apr 26, 20242.87002.88002.86002.88002.816811,800
Apr 25, 20242.80002.87002.79002.87002.807124,200
Apr 24, 20242.83002.85002.82002.82002.758252,700
Apr 23, 20242.77002.84002.77002.83002.767914,200
Apr 22, 20242.73002.78002.69002.76002.699585,100
Apr 19, 20242.80002.80002.74002.74002.67997,300
Apr 18, 20242.75002.75002.75002.75002.68971,700
Apr 17, 20242.83002.83002.76002.77002.7093208,200
Apr 16, 20242.73002.81002.73002.81002.748477,100
Apr 15, 20242.95002.95002.82002.82002.7582218,800
Apr 12, 20243.00003.00002.90002.92002.8560164,500
Apr 11, 20242.99002.99002.95002.95002.8853212,600

Related Tickers

ZPTAF Surge Energy Inc.
3.2400
+0.93%
 
CRLFF Cardinal Energy Ltd.
3.7500
+4.17%
 
NUVSF NuVista Energy Ltd.
8.11
+3.31%
 
ATHOF Athabasca Oil Corporation
3.3000
+4.43%
 
AETUF ARC Resources Ltd.
17.51
+1.51%
 
AAVVF Advantage Energy Ltd.
6.53
+8.29%
 
RZREF Razor Energy Corp.
0.0001
0.00%
 
HMENF Hemisphere Energy Corporation
1.2100
+2.54%
 
PRPRF Prairie Provident Resources Inc.
0.0253
+1.20%
 
MEGEF MEG Energy Corp.
13.72
-1.65%