OTC Markets OTCPK - Delayed Quote USD

Total Energy Services Inc. (TOTZF)

Compare
7.97
0.00
(0.00%)
At close: January 29 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20257.977.977.977.977.97200
Jan 28, 20258.008.007.948.008.0025,200
Jan 27, 20257.698.167.698.008.004,300
Jan 24, 20258.308.308.158.158.15700
Jan 23, 20258.248.248.198.198.191,600
Jan 22, 20258.148.208.148.208.20500
Jan 21, 20258.198.198.198.198.19-
Jan 17, 20258.198.198.198.198.19400
Jan 16, 20258.378.378.268.268.26400
Jan 15, 20258.388.388.388.388.381,000
Jan 14, 20258.268.268.268.268.26200
Jan 13, 20258.358.358.358.358.35100
Jan 10, 20258.468.518.468.518.51600
Jan 8, 20258.368.368.368.368.36-
Jan 7, 20258.398.398.368.368.36700
Jan 6, 20258.328.428.328.428.42900
Jan 3, 20258.078.208.078.208.201,200
Jan 2, 20257.988.027.988.028.02400
Dec 31, 20247.917.917.917.917.91-
Dec 30, 20247.847.917.847.917.9112,500
Dec 27, 20248.258.258.258.258.25-
Dec 26, 20248.258.258.258.258.25-
Dec 24, 20248.258.258.258.258.25-
Dec 23, 20248.258.258.258.258.25-
Dec 20, 20248.258.258.258.258.25-
Dec 19, 20248.258.258.258.258.25-
Dec 18, 20248.278.278.258.258.25700
Dec 17, 20248.218.218.218.218.21-
Dec 16, 20248.218.218.218.218.211,300
Dec 13, 20248.278.278.278.278.27500
Dec 12, 20248.628.628.628.628.62-
Dec 11, 20248.628.628.628.628.62300
Dec 10, 20248.678.718.678.718.711,700
Dec 9, 20248.588.588.588.588.58600
Dec 6, 20248.588.588.508.588.58500
Dec 5, 20248.308.558.308.558.552,900
Dec 4, 20248.328.328.268.268.26300
Dec 3, 20248.378.398.348.358.3515,000
Dec 2, 20248.328.358.328.358.355,500
Nov 29, 20248.398.398.398.398.39100
Nov 27, 20248.328.328.328.328.32700
Nov 26, 20248.228.258.228.248.243,800
Nov 25, 20248.528.528.318.328.328,000
Nov 22, 20248.518.518.518.518.51-
Nov 21, 20248.518.518.518.518.51200
Nov 20, 20248.268.268.158.158.157,100
Nov 19, 20248.398.398.318.328.321,100
Nov 18, 20248.478.478.408.408.409,600
Nov 15, 20248.218.228.218.228.221,400
Nov 14, 20248.018.057.988.058.053,700
Nov 13, 20247.767.907.767.897.8915,600
Nov 12, 20247.647.777.577.777.773,500
Nov 11, 20247.567.647.567.647.641,300
Nov 8, 20247.597.597.597.597.593,000
Nov 7, 20247.447.447.447.447.44-
Nov 6, 20247.447.447.447.447.442,400
Nov 5, 20247.307.367.307.367.366,700
Nov 4, 20247.007.287.007.287.284,000
Nov 1, 20247.287.287.007.007.00800
Oct 31, 20246.906.996.846.966.962,200
Oct 30, 20246.996.996.996.996.991,500
Oct 29, 20246.946.946.946.946.94-
Oct 28, 20246.946.956.946.946.941,800
Oct 25, 20246.886.886.886.886.88-
Oct 24, 20246.886.886.886.886.88-
Oct 23, 20246.886.886.886.886.88-
Oct 22, 20246.886.886.886.886.88-
Oct 21, 20246.886.886.886.886.88-
Oct 18, 20246.846.886.846.886.88400
Oct 17, 20247.007.007.007.007.003,100
Oct 16, 20247.217.217.217.217.21-
Oct 15, 20247.217.217.217.217.21-
Oct 14, 20247.217.217.217.217.21-
Oct 11, 20247.217.217.217.217.21200
Oct 10, 20247.137.137.137.137.13-
Oct 9, 20247.137.137.137.137.13100
Oct 8, 20247.167.207.167.187.182,100
Oct 7, 20247.187.267.187.267.265,100
Oct 4, 20247.297.297.197.197.193,500
Oct 3, 20247.287.307.287.287.282,100
Oct 2, 20247.117.117.117.117.1121,300
Oct 1, 20246.906.906.906.906.90-
Sep 30, 20246.906.906.906.906.903,000
Sep 27, 2024 0.07 Dividend
Sep 27, 20246.996.996.996.996.99-
Sep 26, 20246.996.996.996.996.92-
Sep 25, 20246.976.996.976.996.92500
Sep 24, 20246.967.036.967.036.96200
Sep 23, 20246.866.866.866.866.79200
Sep 20, 20246.836.836.836.836.76-
Sep 19, 20246.836.836.836.836.76-
Sep 18, 20246.836.836.836.836.76-
Sep 17, 20246.826.836.826.836.76300
Sep 16, 20246.936.936.906.906.83700
Sep 13, 20246.786.786.786.786.72400
Sep 12, 20246.736.736.736.736.671,000
Sep 11, 20246.556.556.556.556.49500
Sep 10, 20246.706.706.596.686.624,700
Sep 9, 20246.986.986.906.906.83200
Sep 6, 20246.806.806.806.806.73100
Sep 5, 20246.856.856.856.856.78800
Sep 4, 20247.047.046.976.976.90900
Sep 3, 20247.017.017.017.016.942,100
Aug 30, 20247.147.147.147.147.07-
Aug 29, 20247.147.147.147.147.07200
Aug 28, 20247.147.147.147.147.07200
Aug 27, 20247.307.307.307.307.23100
Aug 26, 20247.227.397.227.397.326,600
Aug 23, 20246.797.136.797.107.032,000
Aug 22, 20246.686.686.686.686.62-
Aug 21, 20246.686.686.686.686.62100
Aug 20, 20246.686.686.686.686.62-
Aug 19, 20246.686.686.686.686.622,000
Aug 16, 20246.716.716.716.716.65-
Aug 15, 20246.716.716.716.716.65-
Aug 14, 20246.716.716.716.716.65-
Aug 13, 20246.716.716.716.716.65100
Aug 12, 20246.866.866.866.866.79700
Aug 9, 20246.606.606.606.606.54-
Aug 8, 20246.606.606.606.606.54200
Aug 7, 20246.516.516.516.516.45100
Aug 6, 20246.616.656.616.646.581,800
Aug 5, 20247.357.357.357.357.28100
Aug 2, 20246.666.666.666.666.603,200
Aug 1, 20247.137.137.137.137.06-
Jul 31, 20247.137.137.137.137.06-
Jul 30, 20247.067.137.067.137.061,200
Jul 29, 20247.007.307.007.307.23600
Jul 26, 20246.906.906.906.906.83400
Jul 25, 20246.656.726.656.696.631,200
Jul 24, 20246.726.726.666.666.60300
Jul 23, 20247.357.356.736.776.71700
Jul 22, 20247.007.007.007.006.93-
Jul 19, 20247.007.007.007.006.93-
Jul 18, 20247.007.007.007.006.93400
Jul 17, 20247.027.027.027.026.95-
Jul 16, 20246.947.026.947.026.95300
Jul 15, 20246.786.786.786.786.72700
Jul 12, 20246.756.756.756.756.69-
Jul 11, 20246.756.756.756.756.69100
Jul 10, 20246.646.656.646.656.59600
Jul 9, 20246.906.906.906.906.83-
Jul 8, 20246.906.906.906.906.83-
Jul 5, 20246.907.016.686.906.831,100
Jul 3, 20246.906.906.896.896.822,800
Jul 2, 20246.956.956.906.906.835,700
Jul 1, 20246.986.986.986.986.911,800
Jun 28, 2024 0.07 Dividend
Jun 28, 20247.007.007.007.006.93200
Jun 27, 20246.866.866.866.866.73-
Jun 26, 20246.876.876.866.866.732,100
Jun 25, 20246.846.846.846.846.711,000
Jun 24, 20246.816.816.796.796.661,200
Jun 21, 20246.706.706.666.666.531,300
Jun 20, 20247.227.226.836.836.70700
Jun 18, 20246.896.896.766.766.63400
Jun 17, 20246.896.896.896.896.76-
Jun 14, 20246.896.896.896.896.76100
Jun 13, 20247.197.197.197.197.05-
Jun 12, 20247.237.237.037.197.056,600
Jun 11, 20246.796.796.796.796.66-
Jun 10, 20246.796.796.796.796.66-
Jun 7, 20246.796.796.796.796.66-
Jun 6, 20246.796.796.796.796.66-
Jun 5, 20246.796.796.796.796.661,100
Jun 4, 20246.916.916.916.916.781,000
Jun 3, 20246.916.916.916.916.78-
May 31, 20246.916.916.916.916.78100
May 30, 20247.077.077.077.076.93-
May 29, 20246.997.076.997.076.934,700
May 28, 20246.756.756.756.756.62100
May 24, 20246.756.756.756.756.62-
May 23, 20246.756.756.756.756.621,200
May 22, 20246.876.876.876.876.74-
May 21, 20246.896.936.876.876.741,600
May 20, 20247.067.067.067.066.93-
May 17, 20247.067.067.067.066.93400
May 16, 20246.916.916.916.916.78200
May 15, 20246.956.956.956.956.82-
May 14, 20246.946.956.946.956.823,100
May 13, 20246.906.906.906.906.77100
May 10, 20247.017.047.017.026.8912,400
May 9, 20246.906.906.906.906.77-
May 8, 20246.906.906.906.906.77300
May 7, 20247.257.257.257.257.11-
May 6, 20247.117.257.117.257.111,500
May 3, 20247.097.097.057.056.92400
May 2, 20247.067.067.007.006.878,100
May 1, 20247.507.507.507.507.36-
Apr 30, 20247.507.507.507.507.36-
Apr 29, 20247.507.507.507.507.36600
Apr 26, 20247.377.407.377.407.261,200
Apr 25, 20247.247.247.247.247.10-
Apr 24, 20247.247.247.247.247.10400
Apr 23, 20247.037.037.037.036.90900
Apr 22, 20247.037.037.037.036.90100
Apr 19, 20247.167.167.167.167.02-
Apr 18, 20247.177.177.167.167.02500
Apr 17, 20247.387.387.387.387.24-
Apr 16, 20247.247.387.247.387.241,900
Apr 15, 20247.837.837.197.197.051,700
Apr 12, 20247.857.857.857.857.70-
Apr 11, 20247.857.857.857.857.702,100
Apr 10, 20247.857.857.857.857.70800
Apr 9, 20247.837.837.837.837.68-
Apr 8, 20247.887.927.837.837.683,600
Apr 5, 20247.787.787.787.787.63-
Apr 4, 20247.857.887.787.787.638,400
Apr 3, 20247.887.887.707.817.666,700
Apr 2, 20247.647.647.647.647.49100
Apr 1, 20247.567.567.567.567.42-
Mar 28, 20247.567.567.567.567.42600
Mar 27, 2024 0.07 Dividend
Mar 27, 20247.437.437.437.437.29-
Mar 26, 20247.437.437.437.437.22800
Mar 25, 20247.437.437.437.437.222,300
Mar 22, 20247.747.747.747.747.52-
Mar 21, 20247.747.747.747.747.52-
Mar 20, 20247.747.747.747.747.52300
Mar 19, 20247.707.707.677.687.476,000
Mar 18, 20247.687.727.687.727.515,300
Mar 15, 20247.687.687.687.687.47-
Mar 14, 20247.687.687.687.687.47-
Mar 13, 20247.507.697.507.687.475,200
Mar 12, 20247.347.427.347.397.186,200
Mar 11, 20247.357.357.187.247.0414,400
Mar 8, 20247.127.127.127.126.92-
Mar 7, 20247.127.127.127.126.92-
Mar 6, 20247.127.127.127.126.92-
Mar 5, 20247.127.127.127.126.92-
Mar 4, 20247.157.157.127.126.92200
Mar 1, 20247.097.147.097.116.91900
Feb 29, 20247.087.086.976.976.781,400
Feb 28, 20247.237.237.207.207.00500
Feb 27, 20247.257.257.217.217.015,300
Feb 26, 20247.197.197.197.196.99-
Feb 23, 20247.227.227.197.196.99900
Feb 22, 20247.177.177.177.176.97300
Feb 21, 20247.197.197.107.136.9315,600
Feb 20, 20247.017.017.017.016.81300
Feb 16, 20246.977.016.977.016.811,300
Feb 15, 20246.946.946.946.946.75400
Feb 14, 20246.916.916.886.886.69900
Feb 13, 20246.906.906.906.906.71200
Feb 12, 20246.956.956.956.956.76-
Feb 9, 20247.107.106.926.956.761,300
Feb 8, 20247.037.037.037.036.836,200
Feb 7, 20246.966.966.966.966.77200
Feb 6, 20247.087.087.087.086.881,100
Feb 5, 20246.837.066.807.066.8613,200
Feb 2, 20247.087.117.087.116.912,400
Feb 1, 20247.007.167.007.106.909,800
Jan 31, 20247.117.117.117.116.91900

Related Tickers

PUD.SG Pulse Seismic Inc
1.5300
+0.66%
 
PUD.MU Pulse Seismic Inc
1.5400
-5.52%
 
HGHAF High Arctic Energy Services Inc
0.7900
0.00%
 
PSYTF Pason Systems Inc.
9.50
-0.21%
 
GWTI Greenway Technologies, Inc.
0.0400
0.00%
 
TOLWF Trican Well Service Ltd.
3.4000
+1.80%
 
PUD.F Pulse Seismic Inc.
1.5100
-6.79%
 
PLSDF Pulse Seismic Inc.
1.6600
+2.47%
 
SBMO.AS SBM Offshore N.V.
17.69
-0.56%
 
FET Forum Energy Technologies, Inc.
18.27
+1.73%