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

Stamper Oil & Gas Corp (TSV: STMP )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 23, 2024 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 (%)
May 31, 2018 0.1050 0.1150 0.1050 0.1050 35,450 -0.01(-8.70%)
May 30, 2018 0.1100 0.1150 0.1050 0.1150 186,727 +0.01(+4.55%)
May 29, 2018 0.1250 0.1250 0.1100 0.1100 546,035 -0.02(-15.38%)
May 28, 2018 0.1250 0.1300 0.1250 0.1300 48,000 +0.01(+4.00%)
May 25, 2018 0.1400 0.1400 0.1250 0.1250 42,200 -0.02(-10.71%)
May 24, 2018 0.1450 0.1450 0.1350 0.1400 447,965 -0.01(-6.67%)
May 23, 2018 0.1550 0.1550 0.1450 0.1500 49,834 -0.01(-3.23%)
May 22, 2018 0.1500 0.1600 0.1500 0.1550 128,281 +0.01(+3.33%)
May 18, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 17, 2018 0.1650 0.1650 0.1450 0.1450 583,630 -0.02(-9.38%)
May 16, 2018 0.1750 0.1800 0.1600 0.1600 327,836 -0.01(-8.57%)
May 15, 2018 0.1800 0.1900 0.1700 0.1750 350,220 -0.02(-10.26%)
May 14, 2018 0.1850 0.2100 0.1850 0.1950 113,612 -0.01(-7.14%)
May 11, 2018 0.1900 0.2100 0.1800 0.2100 140,839 +0.01(+5.00%)
May 10, 2018 0.2200 0.2200 0.1800 0.2000 229,657 -0.01(-4.76%)
May 09, 2018 0.2150 0.2200 0.2000 0.2100 261,397 -0.01(-2.33%)
May 08, 2018 0.2150 0.2300 0.2000 0.2150 393,104 -0.01(-2.27%)
May 07, 2018 0.2200 0.2200 0.2150 0.2200 303,662 +0.00(+0.00%)
May 04, 2018 0.2000 0.2200 0.2000 0.2200 316,410 +0.02(+7.32%)
May 03, 2018 0.1800 0.2200 0.1800 0.2050 1,209,710 +0.03(+20.59%)
May 02, 2018 0.1850 0.1950 0.1600 0.1700 871,690 -0.02(-12.82%)
May 01, 2018 0.2150 0.2200 0.1800 0.1950 1,372,662 -0.01(-7.14%)
Apr 30, 2018 0.2850 0.2900 0.2050 0.2100 2,379,397 -0.08(-27.59%)
Apr 27, 2018 0.3000 0.3000 0.2850 0.2900 163,633 -0.02(-6.45%)
Apr 26, 2018 0.2950 0.3100 0.2850 0.3100 451,508 -0.01(-3.13%)
Apr 25, 2018 0.3550 0.3900 0.3000 0.3200 929,523 -0.06(-15.79%)
Apr 24, 2018 0.3550 0.3900 0.3100 0.3800 1,395,357 +0.01(+2.70%)
Apr 23, 2018 0.4350 0.4400 0.3700 0.3700 595,598 -0.06(-13.95%)
Apr 20, 2018 0.4200 0.4450 0.4200 0.4300 834,978 +0.02(+4.88%)
Apr 19, 2018 0.4950 0.5000 0.4050 0.4100 1,389,395 -0.09(-18.00%)
Apr 18, 2018 0.5300 0.5600 0.4900 0.5000 1,427,251 -0.01(-1.96%)
Apr 17, 2018 0.5800 0.6000 0.4850 0.5100 980,725 -0.07(-12.07%)
Apr 16, 2018 0.5400 0.6100 0.5300 0.5800 1,300,642 +0.04(+7.41%)
Apr 13, 2018 0.5200 0.5400 0.5000 0.5400 669,950 +0.02(+3.85%)
Apr 12, 2018 0.5200 0.5400 0.5100 0.5200 331,910 +0.01(+1.96%)
Apr 11, 2018 0.4900 0.5100 0.4600 0.5100 184,000 +0.06(+13.33%)
Apr 10, 2018 0.4300 0.4650 0.4300 0.4500 161,105 +0.02(+4.65%)
Apr 09, 2018 0.4400 0.4400 0.4250 0.4300 94,000 -0.01(-1.15%)
Apr 06, 2018 0.4400 0.4400 0.4350 0.4350 103,500 +0.00(+0.00%)
Apr 05, 2018 0.4200 0.4600 0.4200 0.4350 693,000 -0.02(-3.33%)
Apr 04, 2018 0.4900 0.4900 0.4100 0.4500 104,600 -0.04(-8.16%)
Apr 03, 2018 0.4750 0.5200 0.4750 0.4900 62,900 +0.01(+1.03%)
Mar 29, 2018 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Mar 28, 2018 0.5000 0.5100 0.4900 0.4900 82,322 -0.02(-3.92%)
Mar 27, 2018 0.5200 0.5300 0.5100 0.5100 84,450 +0.00(+0.00%)
Mar 26, 2018 0.4800 0.5700 0.4700 0.5100 162,430 +0.05(+10.87%)
Mar 23, 2018 0.4550 0.4600 0.4550 0.4600 8,500 +0.02(+4.55%)
Mar 22, 2018 0.4500 0.4500 0.4400 0.4400 54,500 -0.01(-2.22%)
Mar 21, 2018 0.4700 0.4700 0.4500 0.4500 71,400 -0.04(-8.16%)
Mar 20, 2018 0.4350 0.5200 0.4350 0.4900 29,350 +0.06(+13.95%)
Mar 19, 2018 0.4300 0.4300 0.4300 0.4300 15,000 +0.03(+7.50%)
Mar 16, 2018 0.4000 0.4000 0.4000 0.4000 168,000 +0.02(+3.90%)
Mar 15, 2018 0.3850 0.3900 0.3800 0.3850 13,000 +0.02(+4.05%)
Mar 14, 2018 0.3800 0.3800 0.3650 0.3700 3,996 -0.01(-2.63%)
Mar 13, 2018 0.3800 0.3800 0.3800 0.3800 13,300 +0.00(+0.00%)
Mar 12, 2018 0.3800 0.3800 0.3800 0.3800 7,000 -0.02(-5.00%)
Mar 09, 2018 0.4150 0.4150 0.3700 0.4000 84,975 -0.02(-4.76%)
Mar 08, 2018 0.3650 0.4200 0.3650 0.4200 23,538 +0.02(+5.00%)
Mar 07, 2018 0.4150 0.4150 0.4000 0.4000 101,011 -0.02(-4.76%)
Mar 06, 2018 0.4200 0.4200 0.4100 0.4200 22,000 +0.00(+0.00%)
Mar 05, 2018 0.4300 0.4300 0.4200 0.4200 30,500 -0.01(-1.18%)
Mar 02, 2018 0.4150 0.4350 0.4150 0.4250 89,500 -0.01(-2.30%)
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.