Dark

ATUUF
TENAZ ENERGY CORP
stock OTC

EOD

Oct 1, 2026

44.20USD-1.928%(-0.87)2,521

Pre-market

0.00USD-100.000%(-45.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	44.218300	44.218300	44.200000	44.200000	-1.928%	2,521	0.000%
2026-09-30	45.177000	45.177000	45.069000	45.069000	+0.585%	1,788	-1.928%
2026-09-29	44.550000	45.900000	44.550000	44.807000	+0.016%	5,909	-1.355%
2026-09-28	45.500000	45.500000	44.800000	44.800000	-3.135%	16,525	-1.339%
2026-09-25	46.250000	46.250000	45.800000	46.250000	-3.746%	18,148	-4.432%
2026-09-24	48.209000	48.240000	48.000000	48.050000	+0.601%	4,231	-8.012%
2026-09-23	47.763000	47.763000	47.763000	47.763000	-0.097%	13,110	-7.460%
2026-09-22	47.747500	48.776000	47.688000	47.809300	-7.220%	16,505	-7.549%
2026-09-18	50.700000	51.530000	50.210000	51.530000	+2.875%	23,468	-14.225%
2026-09-17	51.310000	51.310000	50.090000	50.090000	-4.152%	13,191	-11.759%
2026-09-16	53.250000	53.260000	52.070000	52.260000	-1.874%	11,280	-15.423%
2026-09-15	53.810000	53.830000	52.382000	53.258000	-1.576%	10,000	-17.008%
2026-09-14	54.150000	54.150000	54.000000	54.110600	+1.712%	24,932	-18.315%
2026-09-11	53.420000	53.990000	53.200000	53.200000	+10.465%	9,334	-16.917%
2026-09-10	48.160000	48.160000	48.160000	48.160000	-10.027%	20,427	-8.223%
2026-09-09	50.000000	53.887000	50.000000	53.527000	+8.640%	49,121	-17.425%
2026-09-08	48.230000	49.270000	48.230000	49.270000	+4.408%	2,579	-10.290%
2026-09-04	46.250000	47.346500	46.250000	47.190000	+0.255%	6,691	-6.336%
2026-09-03	46.760000	47.070000	46.760000	47.070000	+0.741%	4,289	-6.097%
2026-09-02	49.030000	49.030000	46.724000	46.724000	-2.658%	17,469	-5.402%
2026-09-01	48.000000	48.000000	47.173700	48.000000	+3.226%	16,043	-7.917%
2026-08-31	46.740000	46.740000	46.500000	46.500000	-0.513%	10,163	-4.946%
2026-08-28	45.500000	47.000000	45.500000	46.740000	+2.276%	18,320	-5.434%
2026-08-27	44.550000	45.700000	44.460000	45.700000	+1.641%	6,680	-3.282%
2026-08-26	43.270000	45.215500	43.270000	44.962000	+3.910%	5,372	-1.695%
2026-08-25	42.600000	43.270000	42.464900	43.270000	+1.216%	16,417	+2.149%
2026-08-24	44.370000	44.500000	42.545000	42.750000	-3.327%	21,973	+3.392%
2026-08-21	44.221300	44.221300	44.221300	44.221300	+0.927%	7,503	-0.048%
2026-08-20	44.510000	44.510000	43.815000	43.815000	+0.332%	3,009	+0.879%
2026-08-19	42.900000	44.860000	42.900000	43.670000	+2.152%	6,529	+1.214%
2026-08-18	41.654300	42.820000	41.654300	42.750000	+3.511%	2,441	+3.392%
2026-08-17	40.550000	41.300000	40.550000	41.300000	+3.897%	8,492	+7.022%
2026-08-14	39.500000	39.751000	39.500000	39.751000	-2.212%	864	+11.192%
2026-08-12	40.790000	40.790000	40.650000	40.650000	+0.148%	6,365	+8.733%
2026-08-11	40.600000	40.600000	40.590000	40.590000	+0.193%	899	+8.894%
2026-08-10	40.340000	40.554500	40.340000	40.512000	+2.927%	5,819	+9.103%
2026-08-07	39.000000	39.360000	39.000000	39.360000	+2.693%	6,426	+12.297%
2026-08-06	38.700000	38.700000	38.328000	38.328000	-1.496%	17,645	+15.320%
2026-08-05	39.285000	39.384000	38.910000	38.910000	-1.494%	8,594	+13.595%
2026-08-04	39.650000	39.650000	39.320000	39.500000	+1.256%	6,453	+11.899%
2026-08-03	39.010000	39.010000	39.010000	39.010000	-2.994%	167	+13.304%
2026-07-31	40.500000	40.500000	40.214000	40.214000	+3.671%	3,556	+9.912%
2026-07-29	38.790000	38.790000	38.790000	38.790000	+2.673%	7,769	+13.947%
2026-07-27	38.140000	38.517000	37.780000	37.780000	-5.114%	3,273	+16.993%
2026-07-24	41.300000	41.300000	39.816000	39.816000	-4.173%	5,002	+11.011%
2026-07-23	41.480000	41.550000	41.100000	41.550000	+0.727%	21,198	+6.378%
2026-07-22	39.990000	41.250000	39.574200	41.250000	+6.452%	13,257	+7.152%
2026-07-21	38.720000	38.750000	38.720000	38.750000	+2.498%	23,126	+14.065%
2026-07-20	38.060000	38.060000	37.805500	37.805500	-0.328%	25,090	+16.914%
2026-07-17	36.510000	37.930000	36.510000	37.930000	+3.713%	11,369	+16.530%
2026-07-16	37.030000	37.030000	36.572000	36.572000	+1.597%	31,475	+20.857%
2026-07-15	35.358000	36.400000	35.358000	35.997000	+3.410%	11,211	+22.788%
2026-07-13	34.100000	35.060000	34.100000	34.810000	+6.910%	14,524	+26.975%
2026-07-10	32.560000	32.560000	32.560000	32.560000	-2.222%	2,073	+35.749%
2026-07-09	34.000000	34.000000	33.300000	33.300000	+0.799%	176,021	+32.733%
2026-07-08	33.220000	33.508200	33.036000	33.036000	+3.561%	16,876	+33.793%
2026-07-07	32.150000	32.150000	31.900000	31.900000	+1.982%	10,063	+38.558%
2026-07-06	32.900000	32.900000	31.280000	31.280000	-3.113%	14,779	+41.304%
2026-07-02	32.285000	32.285000	32.285000	32.285000	-1.881%	3,616	+36.906%
2026-06-25	32.550000	32.903800	32.315000	32.903800	+0.378%	8,159	+34.331%
2026-06-24	33.770000	33.770000	32.780000	32.780000	-8.331%	16,408	+34.838%
2026-06-22	35.900000	35.900000	35.759000	35.759000	+0.165%	12,303	+23.605%
2026-06-18	35.380000	35.790000	34.997000	35.700000	-1.992%	22,980	+23.810%
2026-06-17	35.970000	36.425600	35.430500	36.425600	+1.806%	29,769	+21.343%
2026-06-16	35.910000	35.910000	35.779500	35.779500	-0.317%	18,715	+23.534%
2026-06-15	34.990000	35.893200	34.150000	35.893200	-0.068%	12,493	+23.143%
2026-06-12	36.338000	36.338000	35.670000	35.917500	-2.926%	7,718	+23.060%
2026-06-11	37.463000	37.463000	36.490000	37.000000	+0.366%	5,974	+19.459%
2026-06-10	37.150000	37.150000	36.865000	36.865000	+1.654%	1,428	+19.897%
2026-06-09	36.265000	36.265000	36.265000	36.265000	-4.483%	1,505	+21.881%
2026-06-08	36.870000	37.967000	36.870000	37.967000	+4.739%	8,752	+16.417%
2026-06-05	37.400000	37.400000	36.010000	36.249000	-5.480%	25,940	+21.934%
2026-06-04	38.750000	38.750000	38.350500	38.350500	+0.237%	12,905	+15.253%
2026-06-03	37.130000	38.460000	37.130000	38.260000	+2.960%	7,596	+15.525%
2026-06-02	37.860000	37.860000	37.010000	37.160000	+0.432%	15,511	+18.945%
2026-06-01	38.130000	38.130000	37.000000	37.000000	+1.412%	50,651	+19.459%
2026-05-29	36.300000	36.850000	36.000000	36.485000	+2.027%	43,819	+21.146%
2026-05-28	36.300000	36.300000	35.760000	35.760000	+0.909%	17,153	+23.602%
2026-05-27	36.770000	36.770000	35.438000	35.438000	-7.929%	34,977	+24.725%
2026-05-26	41.000000	41.000000	38.490000	38.490000	-7.036%	17,152	+14.835%
2026-05-22	40.983600	41.403000	40.883500	41.403000	+0.983%	5,947	+6.756%
2026-05-21	41.420000	41.420000	40.799100	41.000000	-4.206%	7,258	+7.805%
2026-05-20	42.600000	43.046000	42.600000	42.800000	-0.140%	13,831	+3.271%
2026-05-19	43.440000	44.670000	42.580000	42.860000	-0.959%	19,804	+3.126%
2026-05-18	43.500000	43.500000	43.275000	43.275000	+0.945%	1,015	+2.137%
2026-05-15	41.823300	43.309900	41.823300	42.870000	+3.676%	13,111	+3.102%
2026-05-14	41.171000	41.350000	41.171000	41.350000	-0.720%	23,633	+6.892%
2026-05-13	43.630000	44.440000	40.680000	41.650000	-4.010%	9,667	+6.122%
2026-05-12	43.600000	43.600000	42.980000	43.390000	+0.243%	15,805	+1.867%
2026-05-11	43.300200	43.600000	42.850000	43.285000	-0.859%	37,588	+2.114%
2026-05-08	44.970000	45.680000	43.660000	43.660000	-4.044%	12,884	+1.237%
2026-05-07	43.470000	45.500000	42.200000	45.500000	-5.992%	3,070	-2.857%
2026-05-05	48.300000	48.400000	48.300000	48.400000	+1.468%	8,678	-8.678%
2026-05-04	47.700000	47.700000	47.700000	47.700000	+0.042%	9,963	-7.338%
2026-05-01	47.700000	47.760000	47.680000	47.680000	-3.972%	3,295	-7.299%
2026-04-30	47.400000	49.652000	47.400000	49.652000	+4.028%	25,803	-10.980%
2026-04-29	47.500000	47.729487	47.180000	47.729487	+2.610%	24,813	-7.395%
2026-04-28	46.750000	46.750000	45.807500	46.515500	+3.899%	36,237	-4.978%
2026-04-27	44.913300	45.068000	44.300000	44.770000	+0.067%	22,873	-1.273%
2026-04-24	44.850000	44.850000	44.286000	44.740000	-3.619%	5,335	-1.207%
2026-04-23	45.440000	46.660000	45.440000	46.420000	+1.910%	31,312	-4.782%
2026-04-22	45.410000	45.601000	45.410000	45.550000	+1.222%	31,839	-2.964%
2026-04-21	45.000000	46.097000	44.420000	45.000000	-1.732%	4,983	-1.778%
2026-04-20	44.580000	46.035000	44.443200	45.793000	+4.694%	27,033	-3.479%
2026-04-17	43.240000	43.785000	42.200000	43.740000	-7.075%	62,140	+1.052%
2026-04-16	46.100000	47.070000	46.100000	47.070000	+6.181%	24,584	-6.097%
2026-04-15	45.601900	45.810000	44.300000	44.330000	-1.203%	13,044	-0.293%
2026-04-14	48.002500	48.710000	44.502900	44.870000	-6.569%	56,155	-1.493%
2026-04-13	46.816500	48.450000	46.816500	48.025000	+6.722%	66,064	-7.965%
2026-04-10	42.780000	45.000000	42.777500	45.000000	+2.459%	9,554	-1.778%
2026-04-09	43.990000	45.705000	43.660000	43.920000	0.000%	11,690	+0.638%
2026-04-08	42.100000	43.920000	40.972200	43.920000	-2.270%	5,040	+0.638%
2026-04-07	43.880000	44.995500	43.880000	44.940000	+4.197%	25,146	-1.647%
2026-04-06	42.830000	43.511500	41.600000	43.130000	+0.630%	39,349	+2.481%
2026-04-02	45.150000	45.710000	42.660000	42.860000	+0.257%	16,520	+3.126%
2026-04-01	45.370000	45.758000	41.901600	42.750000	-7.946%	82,333	+3.392%
2026-03-31	48.100000	48.900000	44.795000	46.440000	-1.154%	54,267	-4.823%
2026-03-30	47.400000	48.050000	46.762000	46.982000	+0.282%	34,391	-5.921%
2026-03-27	48.450000	48.450000	46.845000	46.850000	-1.534%	23,435	-5.656%
2026-03-26	48.100000	49.020000	47.336000	47.580000	-0.042%	20,135	-7.104%
2026-03-25	47.500000	47.600000	46.750000	47.600000	+0.464%	32,433	-7.143%
2026-03-24	47.240000	47.970000	47.240000	47.380000	+3.000%	32,464	-6.712%
2026-03-23	49.190000	49.190000	45.200000	46.000000	-7.071%	40,493	-3.913%
2026-03-20	49.535000	49.800000	48.642500	49.500000	+4.828%	18,456	-10.707%
2026-03-19	45.000000	47.950000	44.490000	47.220000	+4.910%	19,634	-6.396%
2026-03-18	45.750000	46.132000	44.280000	45.010000	-1.272%	19,774	-1.800%
2026-03-17	43.250000	45.620000	43.250000	45.590000	+6.643%	22,930	-3.049%
2026-03-16	41.000000	43.100000	41.000000	42.750000	+5.686%	29,064	+3.392%
2026-03-13	40.437000	40.610000	38.200000	40.450000	-0.320%	17,143	+9.271%
2026-03-12	42.000000	42.250000	36.680000	40.580000	-2.826%	39,415	+8.921%
2026-03-11	41.300000	42.300000	41.300000	41.760000	+1.310%	29,347	+5.843%
2026-03-10	38.500000	41.220000	38.500000	41.220000	+7.093%	33,862	+7.230%
2026-03-09	37.000000	39.260000	37.000000	38.490000	+5.608%	27,016	+14.835%
2026-03-06	36.470000	36.925000	35.630000	36.446000	+1.521%	16,264	+21.275%
2026-03-05	37.118000	37.640000	35.619700	35.900000	-1.590%	18,654	+23.120%
2026-03-04	35.020000	36.480000	35.020000	36.480000	+4.318%	7,065	+21.162%
2026-03-03	35.600000	36.745000	34.000000	34.970000	+0.057%	12,315	+26.394%
2026-03-02	36.060000	36.540000	34.620000	34.950000	+1.765%	8,333	+26.466%
2026-02-27	34.380500	34.457500	34.160000	34.344000	+1.700%	6,486	+28.698%
2026-02-26	32.858000	34.310000	32.858000	33.770000	+3.514%	5,455	+30.885%
2026-02-25	32.540000	32.850000	32.480000	32.623500	-0.961%	11,524	+35.485%
2026-02-24	32.800000	32.940000	32.130000	32.940000	+0.642%	9,331	+34.183%
2026-02-23	33.600000	33.640000	32.730000	32.730000	-2.299%	3,163	+35.044%
2026-02-20	35.250000	35.250000	33.400000	33.500000	-1.256%	7,009	+31.940%
2026-02-19	33.400000	34.550000	33.290000	33.926000	+3.559%	32,781	+30.284%
2026-02-18	31.510000	33.250000	31.510000	32.760000	+4.933%	18,906	+34.921%
2026-02-17	29.810000	31.220000	29.610000	31.220000	+2.529%	6,980	+41.576%
2026-02-13	30.240000	30.979500	30.240000	30.450000	+2.539%	5,952	+45.156%
2026-02-12	31.384800	31.384800	28.900000	29.696000	-4.821%	7,848	+48.842%
2026-02-11	31.100000	31.500000	31.100000	31.200000	+3.038%	8,535	+41.667%
2026-02-10	30.880000	30.880000	30.280000	30.280000	-1.956%	6,239	+45.971%
2026-02-09	30.700000	31.500000	30.230000	30.884000	+2.516%	22,239	+43.116%
2026-02-06	29.050000	30.126000	29.050000	30.126000	+3.455%	5,670	+46.717%
2026-02-05	29.960000	30.055000	29.120000	29.120000	-4.600%	6,418	+51.786%
2026-02-04	30.335600	30.541200	30.150000	30.524000	+1.240%	9,408	+44.804%
2026-02-03	27.930000	30.150000	27.930000	30.150000	+12.584%	30,425	+46.600%
2026-02-02	26.650000	26.780000	25.875500	26.780000	-4.152%	17,404	+65.049%
2026-01-30	29.000000	29.000000	27.410000	27.940000	-1.376%	9,389	+58.196%
2026-01-29	28.500000	28.950000	27.670000	28.329900	+2.719%	8,617	+56.019%
2026-01-28	27.250000	27.580000	27.250000	27.580000	+1.809%	13,725	+60.261%
2026-01-27	26.450000	27.380000	26.450000	27.090000	+5.163%	23,405	+63.160%
2026-01-26	25.610000	26.060000	25.250000	25.760000	+0.586%	16,361	+71.584%
2026-01-23	25.170000	26.089900	25.170000	25.610000	+3.141%	6,303	+72.589%
2026-01-22	25.300000	25.300000	24.090000	24.830000	+1.017%	32,917	+78.010%
2026-01-21	25.730000	26.341700	24.320000	24.580000	-3.759%	16,277	+79.821%
2026-01-20	24.000100	25.812500	24.000100	25.540000	+4.501%	43,910	+73.062%
2026-01-16	24.315000	24.968500	24.250000	24.440000	+0.493%	12,876	+80.851%
2026-01-15	22.800000	24.560000	22.720000	24.320000	+6.878%	24,732	+81.743%
2026-01-14	22.531000	22.980000	22.150000	22.755000	+2.040%	7,646	+94.243%
2026-01-13	21.920000	22.916000	21.920000	22.300000	+4.899%	23,996	+98.206%
2026-01-12	20.770000	21.258500	20.694000	21.258500	+5.266%	25,016	+107.917%
2026-01-09	17.630000	20.440000	17.630000	20.195000	+15.731%	38,425	+118.866%
2026-01-08	17.150000	17.450000	16.900000	17.450000	+0.337%	10,815	+153.295%
2026-01-07	17.770000	17.770000	17.290000	17.391400	-2.131%	20,601	+154.149%
2026-01-06	17.790000	17.860000	17.540000	17.770000	-4.101%	8,093	+148.734%
2026-01-05	19.000000	19.003000	18.450000	18.530000	-3.238%	16,856	+138.532%
2026-01-02	19.373500	19.373500	18.767500	19.150000	-1.400%	17,594	+130.809%
2025-12-31	19.477000	19.700000	19.422000	19.422000	+1.792%	14,298	+127.577%
2025-12-30	18.430000	19.080000	18.430000	19.080000	+3.527%	21,975	+131.656%
2025-12-29	18.280000	18.438000	18.280000	18.430000	+2.817%	16,250	+139.826%
2025-12-24	17.900000	17.925000	17.900000	17.925000	-0.458%	1,544	+146.583%
2025-12-23	17.720000	18.079000	17.700000	18.007500	+1.680%	29,117	+145.453%
2025-12-22	17.570000	17.720000	17.570000	17.710000	+5.605%	4,585	+149.577%
2025-12-18	17.433900	17.433900	16.770000	16.770000	-1.631%	12,850	+163.566%
2025-12-17	17.780000	17.780000	17.020000	17.048000	-2.833%	10,408	+159.268%
2025-12-16	17.270000	17.610000	17.140000	17.545000	-1.377%	3,281	+151.924%
2025-12-15	17.330000	17.790000	17.330000	17.790000	+2.109%	1,905	+148.454%
2025-12-12	17.422500	17.422500	17.422500	17.422500	+2.254%	2,935	+153.695%
2025-12-11	17.038500	17.038500	17.038500	17.038500	+0.286%	5,000	+159.413%
2025-12-10	17.004400	17.004400	16.982600	16.989900	-1.962%	7,900	+160.155%
2025-12-09	17.410000	17.410000	17.180000	17.330000	+3.401%	3,400	+155.049%
2025-12-08	16.450000	16.948000	16.450000	16.760000	-0.428%	7,781	+163.723%
2025-12-05	16.780000	16.960000	16.780000	16.832000	+2.322%	14,324	+162.595%
2025-12-04	16.650000	16.650000	16.450000	16.450000	-2.663%	2,509	+168.693%
2025-12-03	16.922000	16.922000	16.700000	16.900000	+0.896%	7,995	+161.538%
2025-12-02	16.500000	16.750000	16.500000	16.750000	-1.989%	9,755	+163.881%
2025-12-01	17.090000	17.090000	17.090000	17.090000	-0.813%	2,009	+158.631%
2025-11-28	17.200000	17.230000	17.100000	17.230000	-0.081%	9,510	+156.529%
2025-11-26	17.150000	17.244000	17.150000	17.244000	+2.949%	4,730	+156.321%
2025-11-25	16.869100	16.911700	16.750000	16.750000	-2.560%	4,453	+163.881%
2025-11-24	17.520000	17.520000	17.190000	17.190000	-3.264%	19,403	+157.126%
2025-11-21	17.480000	17.770000	17.370000	17.770000	+1.939%	900	+148.734%
2025-11-20	17.790000	17.790000	17.145000	17.432000	-3.156%	8,238	+153.557%
2025-11-19	17.828000	18.000000	17.828000	18.000000	+0.111%	2,800	+145.556%
2025-11-18	17.980000	17.980000	17.980000	17.980000	-0.277%	7,806	+145.829%
2025-11-17	18.620000	18.620000	17.930000	18.030000	-2.382%	2,936	+145.147%
2025-11-14	18.470000	18.470000	18.470000	18.470000	-0.378%	3,000	+139.307%
2025-11-13	18.540000	18.540000	18.540000	18.540000	-1.983%	1,700	+138.403%
2025-11-11	18.915000	18.915000	18.915000	18.915000	-1.020%	2,324	+133.677%
2025-11-10	19.570000	19.570000	19.110000	19.110000	+2.247%	2,650	+131.293%
2025-11-07	18.258000	18.690000	18.258000	18.690000	+1.301%	6,800	+136.490%
2025-11-06	18.670000	18.670000	18.450000	18.450000	-2.895%	2,449	+139.566%
2025-11-05	19.158500	19.158500	18.957100	19.000000	-3.455%	14,012	+132.632%
2025-11-03	19.220000	19.680000	19.220000	19.680000	+2.393%	2,241	+124.593%
2025-10-31	19.080000	19.220000	19.080000	19.220000	+4.140%	700	+129.969%
2025-10-30	18.456000	18.456000	18.456000	18.456000	-0.238%	4,760	+139.489%
2025-10-29	18.810000	18.810000	18.500000	18.500000	-1.743%	1,214	+138.919%
2025-10-28	18.828200	18.828200	18.828200	18.828200	-0.747%	4,126	+134.754%
2025-10-27	19.230000	19.230000	18.970000	18.970000	-0.992%	3,500	+132.999%
2025-10-23	18.480000	19.170000	18.480000	19.160000	+7.640%	27,430	+130.689%
2025-10-22	17.630000	18.030000	17.630000	17.800000	+0.282%	1,127	+148.315%
2025-10-21	17.800000	17.844000	17.430000	17.750000	-1.825%	5,753	+149.014%
2025-10-20	18.190000	18.340000	18.080000	18.080000	-0.331%	1,435	+144.469%
2025-10-17	18.500000	18.500000	18.110000	18.140000	-0.874%	19,870	+143.660%
2025-10-15	18.300000	18.300000	18.300000	18.300000	+1.667%	506	+141.530%
2025-10-14	18.020000	18.020000	18.000000	18.000000	-1.153%	2,050	+145.556%
2025-10-10	18.300000	18.300000	18.210000	18.210000	-2.296%	1,550	+142.724%
2025-10-09	18.964000	18.964000	18.590000	18.638000	-3.767%	9,668	+137.150%
2025-10-08	19.600000	19.600000	19.300000	19.367500	+1.401%	6,800	+128.217%
2025-10-07	18.524000	19.100000	18.524000	19.100000	+0.526%	4,167	+131.414%
2025-10-06	15.660000	19.000000	15.660000	19.000000	+30.409%	23,310	+132.632%
2025-10-03	14.730000	14.730000	14.569500	14.569500	+1.346%	1,838	+203.373%
2025-10-02	14.350000	14.420000	14.350000	14.376000	-0.581%	2,275	+207.457%
2025-10-01	14.421500	14.512000	14.421500	14.460000	-0.413%	4,280	+205.671%
2025-09-30	14.680000	14.680000	14.520000	14.520000	+0.624%	1,101	+204.408%
2025-09-29	14.742500	14.742500	14.425000	14.430000	-2.828%	18,967	+206.306%
2025-09-26	15.000000	15.020000	14.010000	14.850000	-1.525%	11,073	+197.643%
2025-09-25	15.040000	15.080000	15.040000	15.080000	-0.855%	1,500	+193.103%
2025-09-24	15.390000	15.410000	15.085100	15.210000	-2.249%	3,315	+190.598%
2025-09-23	15.030000	15.560000	15.030000	15.560000	+2.876%	2,300	+184.062%
2025-09-22	15.270000	15.270000	15.125000	15.125000	-1.758%	2,404	+192.231%
2025-09-19	15.395659	15.395659	15.395659	15.395659	+0.625%	2,400	+187.094%
2025-09-18	15.300000	15.300000	15.300000	15.300000	-3.894%	3,300	+188.889%
2025-09-15	16.100000	16.100000	15.790000	15.920000	-1.449%	1,315	+177.638%
2025-09-12	16.154000	16.154000	16.154000	16.154000	+0.112%	400	+173.616%
2025-09-11	16.136000	16.136000	16.136000	16.136000	+0.976%	650	+173.922%
2025-09-10	15.760000	15.980000	15.760000	15.980000	+3.632%	1,500	+176.596%
2025-09-09	15.900000	15.900000	15.420000	15.420000	-2.652%	7,470	+186.641%
2025-09-08	15.915000	15.915000	15.644200	15.840000	+0.763%	5,440	+179.040%
2025-09-05	16.650000	16.650000	15.720000	15.720000	-5.586%	2,625	+181.170%
2025-09-03	16.650000	16.650000	16.650000	16.650000	+0.604%	3,160	+165.465%
2025-09-02	16.687500	16.687500	16.460000	16.550000	-1.429%	8,986	+167.069%
2025-08-28	16.760000	16.850000	16.760000	16.790000	+1.573%	4,976	+163.252%
2025-08-27	16.230000	16.530000	16.210000	16.530000	+3.248%	1,815	+167.393%
2025-08-25	16.044000	16.044000	15.990000	16.010000	-0.249%	900	+176.077%
2025-08-22	15.500000	16.050000	15.500000	16.050000	+3.749%	3,086	+175.389%
2025-08-21	15.240000	15.470000	15.210000	15.470000	+5.959%	8,983	+185.714%
2025-08-20	14.790000	14.790000	14.400000	14.600000	-4.162%	2,349	+202.740%
2025-08-19	15.234000	15.234000	15.234000	15.234000	-1.078%	3,035	+190.140%
2025-08-18	14.260000	15.444000	14.260000	15.400000	+10.079%	20,160	+187.013%
2025-08-15	13.990000	13.990000	13.990000	13.990000	-0.071%	3,200	+215.940%
2025-08-14	13.850000	14.000000	13.718000	14.000000	+1.010%	1,700	+215.714%
2025-08-12	13.740000	13.970000	13.649300	13.860000	+1.464%	10,110	+218.903%
2025-08-11	13.708000	13.708000	13.660000	13.660000	+0.493%	6,691	+223.572%
2025-08-08	13.593000	13.593000	13.593000	13.593000	-1.142%	3,668	+225.167%
2025-08-07	13.936700	13.936700	13.750000	13.750000	-0.722%	10,375	+221.455%
2025-08-06	13.850000	13.850000	13.850000	13.850000	+2.063%	3,625	+219.134%
2025-08-05	13.570000	13.570000	13.570000	13.570000	-0.294%	2,100	+225.718%
2025-08-01	13.140000	13.610000	13.140000	13.610000	+2.315%	6,079	+224.761%
2025-07-31	13.210000	13.302000	13.140000	13.302000	-2.047%	2,680	+232.281%
2025-07-30	13.580000	13.580000	13.580000	13.580000	-0.513%	700	+225.479%
2025-07-29	13.650000	13.650000	13.650000	13.650000	-1.685%	1,193	+223.810%
2025-07-28	13.700000	13.884000	13.700000	13.884000	-1.671%	2,142	+218.352%
2025-07-25	13.250000	14.120000	13.250000	14.120000	+6.325%	3,266	+213.031%
2025-07-24	13.240000	13.280000	13.240000	13.280000	-1.264%	453	+232.831%
2025-07-23	13.450000	13.450000	13.450000	13.450000	-2.082%	1,190	+228.625%
2025-07-22	13.736000	13.736000	13.736000	13.736000	+2.278%	1,319	+221.782%
2025-07-21	13.940000	13.940000	13.430000	13.430000	-3.659%	2,074	+229.114%
2025-07-18	14.140000	14.140000	13.940000	13.940000	-1.380%	850	+217.073%
2025-07-17	14.170000	14.170000	14.135000	14.135000	-0.475%	5,299	+212.699%
2025-07-16	14.070000	14.202500	14.070000	14.202500	+0.584%	1,100	+211.213%
2025-07-15	14.660000	14.660000	14.120000	14.120000	-2.351%	1,791	+213.031%
2025-07-14	14.460000	14.460000	14.460000	14.460000	-0.755%	800	+205.671%
2025-07-11	14.650000	14.650000	14.570000	14.570000	-0.342%	1,850	+203.363%
2025-07-10	14.680000	14.680000	14.620000	14.620000	0.000%	300	+202.326%
2025-07-08	14.620000	14.620000	14.620000	14.620000	-1.681%	1,720	+202.326%
2025-07-07	14.750000	14.880000	14.750000	14.870000	+1.363%	18,257	+197.243%
2025-07-03	14.640000	14.700000	14.580000	14.670000	+0.205%	14,100	+201.295%
2025-07-02	14.600000	14.725500	14.600000	14.640000	-0.041%	12,470	+201.913%
2025-06-30	14.610000	14.646000	14.610000	14.646000	+0.522%	1,612	+201.789%
2025-06-27	14.570000	14.570000	14.570000	14.570000	-1.915%	1,050	+203.363%
2025-06-26	14.948400	14.948400	14.854500	14.854500	+0.572%	4,060	+197.553%
2025-06-25	14.080000	14.810000	14.080000	14.770000	+7.418%	5,800	+199.255%
2025-06-24	13.750000	13.750000	13.750000	13.750000	+0.880%	800	+221.455%
2025-06-23	13.655000	13.655000	13.630000	13.630000	-3.470%	1,409	+224.285%
2025-06-18	14.444000	14.444000	14.120000	14.120000	-2.148%	200	+213.031%
2025-06-17	14.610300	14.610300	14.350000	14.430000	-0.825%	6,060	+206.306%
2025-06-16	14.610000	14.610000	14.470000	14.550000	+1.677%	8,500	+203.780%
2025-06-13	14.449000	14.449000	13.956000	14.310000	-0.626%	1,040	+208.875%
2025-06-12	14.000000	14.416200	13.990000	14.400100	+6.636%	16,357	+206.942%
2025-06-10	13.504000	13.504000	13.504000	13.504000	-0.067%	1,850	+227.310%
2025-06-06	13.260000	13.513000	13.260000	13.513000	+0.843%	2,645	+227.092%
2025-06-03	13.180000	13.400000	13.180000	13.400000	+4.606%	2,000	+229.851%
2025-05-30	12.885000	12.885000	12.810000	12.810000	-1.462%	4,055	+245.043%
2025-05-29	12.965000	13.000000	12.965000	13.000000	+0.600%	3,325	+240.000%
2025-05-28	12.850000	13.010000	12.850000	12.922500	+1.115%	14,010	+242.039%
2025-05-27	12.830000	13.050000	12.780000	12.780000	+6.058%	31,190	+245.853%
2025-05-23	12.030000	12.050000	12.030000	12.050000	+3.933%	2,139	+266.805%
2025-05-22	11.450000	11.600000	11.450000	11.594000	-2.045%	2,580	+281.232%
2025-05-21	11.750000	11.836000	11.600000	11.836000	+2.940%	2,500	+273.437%
2025-05-20	11.000000	11.549900	11.000000	11.498000	+4.229%	5,470	+284.415%
2025-05-16	10.650000	11.031500	10.650000	11.031500	+4.267%	5,950	+300.671%
2025-05-15	10.550000	10.605500	10.548500	10.580000	-1.214%	6,970	+317.769%
2025-05-13	10.920000	10.920000	10.670000	10.710000	+2.640%	5,700	+312.698%
2025-05-12	10.180000	10.434500	10.180000	10.434500	+3.006%	2,000	+323.595%
2025-05-09	10.130000	10.130000	10.130000	10.130000	-0.099%	3,500	+336.328%
2025-05-08	10.542000	10.542000	10.140000	10.140000	-4.340%	4,320	+335.897%
2025-05-07	10.600000	10.600000	10.600000	10.600000	+0.094%	3,400	+316.981%
2025-05-06	10.610000	10.610000	10.590000	10.590000	-0.605%	3,500	+317.375%
2025-05-05	10.654500	10.654500	10.654500	10.654500	-3.154%	827	+314.848%
2025-05-02	10.380000	11.268000	10.380000	11.001500	+2.435%	14,270	+301.763%
2025-05-01	12.080000	12.220000	10.740000	10.740000	-4.956%	5,918	+311.546%
2025-04-30	11.300000	11.300000	11.300000	11.300000	-1.739%	2,010	+291.150%
2025-04-28	11.527500	11.527500	11.485000	11.500000	-1.237%	2,860	+284.348%
2025-04-25	11.730000	11.730000	11.510000	11.644000	+1.801%	8,880	+279.595%
2025-04-24	11.550000	11.750000	11.438000	11.438000	-0.192%	8,765	+286.431%
2025-04-23	10.870000	11.515000	10.870000	11.460000	+10.725%	8,830	+285.689%
2025-04-22	9.450000	10.350000	9.450000	10.350000	+11.290%	6,250	+327.053%
2025-04-17	9.344000	9.344000	9.300000	9.300000	-0.204%	5,000	+375.269%
2025-04-15	9.000000	9.319000	9.000000	9.319000	+9.250%	3,295	+374.300%
2025-04-14	8.530000	8.530000	8.530000	8.530000	-0.467%	2,233	+418.171%
2025-04-11	8.570000	8.570000	8.570000	8.570000	+2.334%	900	+415.753%
2025-04-10	8.355000	8.374499	8.320000	8.374499	+5.979%	5,652	+427.793%
2025-04-09	7.820000	7.902000	7.820000	7.902000	+1.184%	2,525	+459.352%
2025-04-08	8.235000	8.235000	7.809500	7.809500	-2.988%	3,977	+465.977%
2025-04-07	8.230000	8.230000	7.810000	8.050000	-1.829%	4,840	+449.068%
2025-04-04	8.270000	8.385000	8.070000	8.200000	-9.492%	48,854	+439.024%
2025-04-03	9.060000	9.060000	9.060000	9.060000	-0.984%	1,584	+387.859%
2025-04-02	9.180000	9.180000	9.150000	9.150000	+1.306%	7,800	+383.060%
2025-04-01	9.032000	9.032000	9.032000	9.032000	+0.378%	3,300	+389.371%
2025-03-31	8.880000	8.998000	8.880000	8.998000	-0.963%	1,355	+391.220%
2025-03-28	9.063200	9.085500	9.050000	9.085500	-0.596%	3,810	+386.489%
2025-03-27	8.923000	9.140000	8.923000	9.140000	-3.485%	3,315	+383.589%
2025-03-26	9.470000	9.470000	9.470000	9.470000	+1.828%	3,130	+366.737%
2025-03-25	9.350000	9.450000	9.300000	9.300000	+1.974%	8,330	+375.269%
2025-03-20	9.270000	9.298000	9.120000	9.120000	-1.756%	3,000	+384.649%
2025-03-19	9.290000	9.290000	9.283000	9.283000	+2.236%	1,700	+376.139%
2025-03-18	9.080000	9.080000	9.080000	9.080000	-2.160%	6,466	+386.784%
2025-03-17	9.280500	9.280500	9.280500	9.280500	+1.537%	450	+376.267%
2025-03-14	8.930000	9.190000	8.930000	9.140000	+3.958%	6,674	+383.589%
2025-03-12	8.792011	8.792011	8.792011	8.792011	+5.749%	3,100	+402.729%
2025-03-11	8.275000	8.314000	8.258000	8.314000	-0.192%	3,050	+431.633%
2025-03-10	8.210000	8.330000	8.210000	8.330000	-2.942%	588	+430.612%
2025-03-07	8.580000	8.800000	8.580000	8.582500	-0.838%	3,372	+415.001%
2025-03-06	8.655000	8.655000	8.655000	8.655000	-1.648%	970	+410.687%
2025-03-05	8.785000	8.800000	8.785000	8.800000	-2.222%	9,927	+402.273%
2025-03-04	7.920000	9.000000	7.920000	9.000000	0.000%	8,720	+391.111%
2025-02-28	8.980000	9.000000	8.850000	9.000000	-2.280%	34,350	+391.111%
2025-02-27	9.450000	9.490000	9.140000	9.210000	-3.842%	34,700	+379.913%
2025-02-26	9.540000	9.670000	9.540000	9.578000	-0.333%	3,300	+361.474%
2025-02-25	9.755500	9.755500	9.550000	9.610000	-5.320%	17,615	+359.938%
2025-02-24	10.110000	10.200000	10.110000	10.150000	-2.964%	17,620	+335.468%
2025-02-21	10.850000	10.850000	10.460000	10.460000	-4.475%	6,960	+322.562%
2025-02-20	10.936600	10.950000	10.936600	10.950000	-2.232%	6,700	+303.653%
2025-02-19	11.200000	11.200000	11.200000	11.200000	+0.901%	280	+294.643%
2025-02-18	10.850000	11.100000	10.850000	11.100000	-0.448%	5,122	+298.198%
2025-02-14	11.120000	11.150000	11.120000	11.150000	-0.889%	4,070	+296.413%
2025-02-13	11.374500	11.420500	11.250000	11.250000	-1.747%	7,720	+292.889%
2025-02-12	11.621500	11.621500	11.417500	11.450000	-1.759%	9,985	+286.026%
2025-02-11	10.860000	11.690000	10.860000	11.655000	+7.419%	44,202	+279.236%

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

ATUUF
TENAZ ENERGY CORP
stock OTC