Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesoro Enterprises Inc (OP: TSNP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.1548 0.1548 0.1548 36,396,248 -0.01(-7.69%)
Dec 30, 2020 0.1701 0.1750 0.1530 0.1677 36,396,248 +0.02(+10.33%)
Dec 29, 2020 0.1697 0.1698 0.1400 0.1520 76,221,496 -0.02(-11.83%)
Dec 28, 2020 0.2175 0.2300 0.1620 0.1724 124,083,888 -0.02(-12.49%)
Dec 24, 2020 0.1998 0.2095 0.1801 0.1970 53,196,600 +0.01(+2.98%)
Dec 23, 2020 0.1708 0.1950 0.1650 0.1913 86,918,960 +0.04(+23.82%)
Dec 22, 2020 0.1270 0.1600 0.1260 0.1545 119,106,496 +0.03(+23.60%)
Dec 21, 2020 0.1212 0.1320 0.1139 0.1250 66,746,944 +0.01(+10.13%)
Dec 18, 2020 0.1120 0.1333 0.1000 0.1135 83,903,296 +0.00(+2.16%)
Dec 17, 2020 0.1421 0.1425 0.0980 0.1111 131,282,784 -0.02(-15.77%)
Dec 16, 2020 0.1301 0.1398 0.0750 0.1319 507,151,808 +0.00(+2.57%)
Dec 15, 2020 0.1565 0.1650 0.1282 0.1286 178,148,256 -0.05(-27.79%)
Dec 14, 2020 0.1864 0.2100 0.1720 0.1781 104,923,000 -0.00(-0.84%)
Dec 11, 2020 0.1630 0.2089 0.1300 0.1796 246,753,408 +0.01(+7.61%)
Dec 10, 2020 0.2909 0.2915 0.1601 0.1669 415,480,960 -0.10(-37.65%)
Dec 09, 2020 0.2560 0.3150 0.2299 0.2677 202,298,128 -0.02(-5.81%)
Dec 08, 2020 0.3598 0.3599 0.2520 0.2842 254,137,232 -0.05(-15.11%)
Dec 07, 2020 0.2509 0.3350 0.2509 0.3348 262,442,976 +0.12(+59.43%)
Dec 04, 2020 0.1900 0.2310 0.1900 0.2100 196,560,896 +0.04(+24.26%)
Dec 03, 2020 0.1380 0.1789 0.1379 0.1690 152,055,952 +0.03(+25.28%)
Dec 02, 2020 0.1746 0.1746 0.1020 0.1349 340,956,960 -0.03(-20.51%)
Dec 01, 2020 0.2398 0.2430 0.1505 0.1697 276,317,184 -0.03(-14.94%)
Nov 30, 2020 0.1891 0.2410 0.1421 0.1995 379,514,656 +0.09(+84.55%)
Nov 27, 2020 0.0530 0.1200 0.0500 0.1081 618,951,680 +0.07(+161.74%)
Nov 25, 2020 0.0329 0.0524 0.0280 0.0413 631,174,784 +0.01(+28.66%)
Nov 24, 2020 0.0215 0.0321 0.0210 0.0321 379,703,360 +0.01(+58.91%)
Nov 23, 2020 0.0211 0.0240 0.0186 0.0202 212,536,832 -0.00(-3.35%)
Nov 20, 2020 0.0210 0.0236 0.0181 0.0209 202,736,400 +0.00(+7.73%)
Nov 19, 2020 0.0264 0.0264 0.0181 0.0194 392,563,872 -0.01(-23.62%)
Nov 18, 2020 0.0168 0.0264 0.0161 0.0254 477,380,736 +0.01(+59.75%)
Nov 17, 2020 0.0360 0.0360 0.0150 0.0159 966,587,712 -0.02(-49.52%)
Nov 16, 2020 0.0126 0.0315 0.0107 0.0315 601,310,272 +0.02(+250.00%)
Nov 13, 2020 0.0069 0.0093 0.0056 0.0090 426,217,216 +0.00(+91.49%)
Nov 12, 2020 0.0045 0.0061 0.0035 0.0047 458,391,712 +0.00(+42.42%)
Nov 11, 2020 0.0029 0.0044 0.0025 0.0033 355,140,128 +0.00(+26.92%)
Nov 10, 2020 0.0013 0.0027 0.0012 0.0026 374,150,080 +0.00(+116.67%)
Nov 09, 2020 0.0013 0.0017 0.0011 0.0012 185,649,936 -0.00(-7.69%)
Nov 06, 2020 0.0008 0.0015 0.0008 0.0013 426,632,000 +0.00(+62.50%)
Nov 05, 2020 0.0006 0.0008 0.0005 0.0008 212,458,128 +0.00(+33.33%)
Nov 04, 2020 0.0006 0.0007 0.0005 0.0006 89,127,408 +0.00(+0.00%)
Nov 03, 2020 0.0005 0.0007 0.0005 0.0006 31,470,532 +0.00(+0.00%)
Nov 02, 2020 0.0005 0.0007 0.0005 0.0006 125,655,648 -0.00(-14.29%)
Oct 30, 2020 0.0005 0.0007 0.0005 0.0007 184,498,208 +0.00(+40.00%)
Oct 29, 2020 0.0006 0.0007 0.0004 0.0005 446,794,336 -0.00(-28.57%)
Oct 28, 2020 0.0009 0.0010 0.0005 0.0007 550,855,232 -0.00(-12.50%)
Oct 27, 2020 0.0004 0.0010 0.0003 0.0008 581,211,712 +0.00(+100.00%)
Oct 26, 2020 0.0004 0.0004 0.0003 0.0004 65,339,048 +0.00(+33.33%)
Oct 23, 2020 0.0003 0.0004 0.0002 0.0003 199,229,712 +0.00(+50.00%)
Oct 22, 2020 0.0002 0.0003 0.0002 0.0002 120,744,512 +0.00(+0.00%)
Oct 21, 2020 0.0001 0.0003 0.0001 0.0002 346,666,880 +0.00(+0.00%)
Oct 20, 2020 0.0002 0.0002 0.0002 0.0002 22,501,002 +0.00(+0.00%)
Oct 19, 2020 0.0002 0.0002 0.0002 0.0002 4,000,000 +0.00(+100.00%)
Oct 16, 2020 0.0002 0.0002 0.0001 0.0001 3,191,000 +0.00(+0.00%)
Oct 15, 2020 0.0001 0.0002 0.0001 0.0001 3,400,000 +0.00(+0.00%)
Oct 13, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 08, 2020 0.0002 0.0002 0.0001 0.0001 33,459,428 +0.00(+0.00%)
Oct 07, 2020 0.0001 0.0002 0.0001 0.0001 51,925,000 +0.00(+0.00%)
Oct 06, 2020 0.0001 0.0001 0.0001 0.0001 10,010,000 +0.00(+0.00%)
Oct 05, 2020 0.0001 0.0002 0.0001 0.0001 175,000 +0.00(+0.00%)
Oct 02, 2020 0.0001 0.0001 0.0001 0.0001 4,675,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.