TPLM - Triangle Petroleum Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20170.030.040.030.030.03296,200
Nov 21, 20170.040.040.030.030.0361,500
Nov 20, 20170.030.040.030.040.04166,600
Nov 17, 20170.030.040.030.040.04280,200
Nov 16, 20170.030.030.030.030.03173,700
Nov 15, 20170.020.030.020.030.0364,900
Nov 14, 20170.040.040.030.030.0317,300
Nov 13, 20170.040.040.030.040.0455,800
Nov 10, 20170.030.040.030.040.0494,200
Nov 09, 20170.040.040.030.040.0467,500
Nov 08, 20170.030.040.030.030.03263,700
Nov 07, 20170.040.040.030.030.03779,700
Nov 06, 20170.040.040.040.040.0442,500
Nov 03, 20170.040.040.040.040.04155,300
Nov 02, 20170.050.050.040.040.0496,600
Nov 01, 20170.040.050.040.050.05166,800
Oct 31, 20170.040.040.040.040.04167,500
Oct 30, 20170.040.040.040.040.0432,400
Oct 27, 20170.040.040.040.040.0470,700
Oct 26, 20170.040.040.040.040.0433,400
Oct 25, 20170.040.050.040.040.04129,500
Oct 24, 20170.040.040.040.040.04114,100
Oct 23, 20170.040.050.040.040.0459,300
Oct 20, 20170.040.050.040.050.0566,700
Oct 19, 20170.050.050.040.050.05100,800
Oct 18, 20170.050.050.050.050.0532,900
Oct 17, 20170.050.050.050.050.0561,900
Oct 16, 20170.050.050.050.050.0527,800
Oct 13, 20170.050.050.050.050.0522,600
Oct 12, 20170.050.050.050.050.0556,500
Oct 11, 20170.050.050.050.050.0512,500
Oct 10, 20170.050.050.050.050.0586,900
Oct 09, 20170.040.050.040.050.05147,700
Oct 06, 20170.050.050.040.050.05122,500
Oct 05, 20170.050.050.050.050.05170,500
Oct 04, 20170.050.050.050.050.0587,100
Oct 03, 20170.050.050.050.050.0569,900
Oct 02, 20170.050.050.050.050.05144,600
Sep 29, 20170.050.050.050.050.05154,000
Sep 28, 20170.050.050.040.050.0590,400
Sep 27, 20170.050.050.040.050.0555,600
Sep 26, 20170.050.050.040.050.05161,300
Sep 25, 20170.050.050.040.040.04584,000
Sep 22, 20170.050.050.050.050.05213,100
Sep 21, 20170.050.050.050.050.05339,200
Sep 20, 20170.050.050.050.050.05338,600
Sep 19, 20170.050.050.050.050.0568,500
Sep 18, 20170.050.050.040.040.04202,600
Sep 15, 20170.050.050.040.050.05111,000
Sep 14, 20170.040.050.040.050.05380,900
Sep 13, 20170.050.050.040.050.0519,500
Sep 12, 20170.050.050.040.050.05155,100
Sep 11, 20170.040.050.040.040.04262,900
Sep 08, 20170.050.050.040.040.0463,000
Sep 07, 20170.040.060.040.040.04114,100
Sep 06, 20170.060.060.040.050.05121,100
Sep 05, 20170.040.050.040.050.0566,800
Sep 01, 20170.050.050.040.050.05122,700
Aug 31, 20170.050.060.040.050.05222,600
Aug 30, 20170.050.060.050.050.05249,000
Aug 29, 20170.040.060.040.040.04532,800
Aug 28, 20170.030.040.030.040.04123,600
Aug 25, 20170.040.040.030.030.0359,000
Aug 24, 20170.030.040.030.040.0496,000
Aug 23, 20170.030.040.030.040.04114,600
Aug 22, 20170.030.040.030.030.0340,800
Aug 21, 20170.040.040.030.030.0376,100
Aug 18, 20170.040.040.040.040.0415,100
Aug 17, 20170.030.040.030.040.04151,100
Aug 16, 20170.040.040.030.040.04174,900
Aug 15, 20170.040.040.040.040.0473,500
Aug 14, 20170.030.040.030.040.04382,000
Aug 11, 20170.030.040.030.030.03206,500
Aug 10, 20170.030.040.030.030.03241,400
Aug 09, 20170.030.040.030.030.03103,800
Aug 08, 20170.030.030.030.030.0385,300
Aug 07, 20170.030.040.030.030.03159,300
Aug 04, 20170.030.040.030.030.0374,300
Aug 03, 20170.030.040.030.030.0335,000
Aug 02, 20170.040.040.030.030.03637,500
Aug 01, 20170.030.040.030.040.04657,600
Jul 31, 20170.030.040.030.030.03169,600
Jul 28, 20170.030.030.030.030.0323,800
Jul 27, 20170.030.030.030.030.03120,800
Jul 26, 20170.030.030.030.030.0331,300
Jul 25, 20170.040.040.030.030.03318,200
Jul 24, 20170.030.040.030.040.04241,500
Jul 21, 20170.030.040.030.030.03164,900
Jul 20, 20170.030.040.030.030.03247,100
Jul 19, 20170.030.040.030.040.04261,200
Jul 18, 20170.030.040.030.030.031,227,000
Jul 17, 20170.030.030.030.030.0396,900
Jul 14, 20170.030.030.030.030.0345,400
Jul 13, 20170.030.030.030.030.0372,100
Jul 12, 20170.030.030.030.030.03134,100
Jul 11, 20170.030.030.030.030.03191,000
Jul 10, 20170.030.030.030.030.03186,100
Jul 07, 20170.030.030.030.030.0346,700
Jul 06, 20170.030.030.030.030.03263,100
Jul 05, 20170.030.030.030.030.03129,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...