TPLM - Triangle Petroleum Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.03000.03000.03000.03000.030020,200
Jul 19, 20180.03000.03000.03000.03000.030026,600
Jul 18, 20180.03000.03000.03000.03000.03002,700
Jul 17, 20180.03000.04000.03000.03000.030056,200
Jul 16, 20180.03000.04000.03000.03000.0300220,000
Jul 13, 20180.03000.03000.03000.03000.030083,700
Jul 12, 20180.03000.03000.03000.03000.030034,200
Jul 11, 20180.03000.03000.03000.03000.030027,800
Jul 10, 20180.03000.03000.03000.03000.030060,400
Jul 09, 20180.03000.04000.03000.03000.0300152,200
Jul 06, 20180.04000.04000.03000.03000.030044,400
Jul 05, 20180.03000.04000.03000.03000.0300157,300
Jul 03, 20180.03000.03000.03000.03000.0300171,200
Jul 02, 20180.03000.03000.03000.03000.030082,500
Jun 29, 20180.03000.03000.03000.03000.030024,800
Jun 28, 20180.03000.03000.03000.03000.030063,600
Jun 27, 20180.03000.03000.03000.03000.030029,100
Jun 26, 20180.04000.04000.03000.03000.030037,000
Jun 25, 20180.03000.04000.03000.04000.0400330,500
Jun 22, 20180.03000.04000.03000.03000.030066,400
Jun 21, 20180.04000.04000.03000.03000.030035,500
Jun 20, 20180.04000.04000.03000.04000.040054,900
Jun 19, 20180.03000.04000.03000.04000.040032,900
Jun 18, 20180.04000.04000.03000.04000.040063,000
Jun 15, 20180.04000.04000.03000.04000.0400149,800
Jun 14, 20180.04000.04000.04000.04000.0400143,700
Jun 13, 20180.04000.04000.04000.04000.040047,600
Jun 12, 20180.03000.04000.03000.04000.040080,900
Jun 11, 20180.03000.04000.03000.04000.040029,400
Jun 08, 20180.04000.04000.04000.04000.040040,900
Jun 07, 20180.04000.04000.04000.04000.040052,900
Jun 06, 20180.04000.04000.04000.04000.040047,000
Jun 05, 20180.04000.04000.04000.04000.0400111,100
Jun 04, 20180.04000.04000.04000.04000.0400146,600
Jun 01, 20180.04000.04000.04000.04000.040099,700
May 31, 20180.04000.04000.04000.04000.040060,300
May 30, 20180.04000.04000.04000.04000.040072,300
May 29, 20180.04000.04000.04000.04000.0400107,300
May 25, 20180.05000.05000.04000.04000.040042,900
May 24, 20180.04000.05000.04000.04000.040069,700
May 23, 20180.04000.05000.04000.05000.050065,300
May 22, 20180.04000.05000.04000.04000.040056,600
May 21, 20180.05000.05000.04000.04000.0400260,200
May 18, 20180.04000.05000.04000.04000.0400104,900
May 17, 20180.04000.05000.04000.05000.050049,300
May 16, 20180.04000.05000.04000.04000.0400172,000
May 15, 20180.04000.05000.04000.04000.0400406,600
May 14, 20180.05000.05000.04000.04000.0400245,800
May 11, 20180.05000.05000.05000.05000.050069,800
May 10, 20180.05000.05000.04000.05000.050091,100
May 09, 20180.04000.05000.04000.05000.0500194,600
May 08, 20180.05000.05000.04000.05000.0500153,600
May 07, 20180.05000.05000.05000.05000.050071,500
May 04, 20180.05000.05000.05000.05000.0500143,300
May 03, 20180.05000.05000.05000.05000.0500196,500
May 02, 20180.05000.05000.05000.05000.0500308,500
May 01, 20180.05000.05000.05000.05000.0500167,300
Apr 30, 20180.05000.05000.04000.05000.0500119,000
Apr 27, 20180.05000.05000.04000.05000.0500617,600
Apr 26, 20180.05000.05000.04000.04000.0400139,400
Apr 25, 20180.03000.05000.03000.04000.0400251,500
Apr 24, 20180.04000.04000.03000.04000.0400351,100
Apr 23, 20180.04000.04000.03000.03000.0300342,200
Apr 20, 20180.04000.04000.04000.04000.0400661,900
Apr 19, 20180.03000.04000.03000.04000.04001,216,000
Apr 18, 20180.03000.03000.03000.03000.030027,900
Apr 17, 20180.03000.03000.03000.03000.0300300,000
Apr 16, 20180.03000.03000.02000.03000.0300118,900
Apr 13, 20180.02000.03000.02000.02000.020027,200
Apr 12, 20180.03000.03000.03000.03000.0300302,200
Apr 11, 20180.02000.03000.02000.03000.0300352,800
Apr 10, 20180.02000.03000.02000.02000.020051,500
Apr 09, 20180.02000.03000.02000.02000.0200460,400
Apr 06, 20180.03000.03000.02000.03000.0300200,200
Apr 05, 20180.03000.03000.02000.03000.0300190,100
Apr 04, 20180.03000.03000.03000.03000.030026,000
Apr 03, 20180.02000.03000.02000.02000.0200113,200
Apr 02, 20180.03000.03000.02000.02000.0200157,600
Mar 29, 20180.03000.03000.02000.03000.030085,600
Mar 28, 20180.03000.03000.03000.03000.030039,000
Mar 27, 20180.03000.03000.03000.03000.030042,500
Mar 26, 20180.03000.03000.03000.03000.030066,600
Mar 23, 20180.03000.03000.03000.03000.0300168,600
Mar 22, 20180.03000.03000.03000.03000.030056,900
Mar 21, 20180.03000.03000.03000.03000.0300192,700
Mar 20, 20180.03000.03000.03000.03000.030013,900
Mar 19, 20180.03000.03000.03000.03000.030069,300
Mar 16, 20180.03000.03000.03000.03000.030017,200
Mar 15, 20180.03000.03000.03000.03000.030053,700
Mar 14, 20180.03000.03000.03000.03000.0300310,900
Mar 13, 20180.03000.03000.03000.03000.030021,600
Mar 12, 20180.03000.03000.03000.03000.0300162,100
Mar 09, 20180.03000.03000.03000.03000.0300315,600
Mar 08, 20180.02000.03000.02000.03000.0300280,800
Mar 07, 20180.02000.03000.02000.02000.0200146,400
Mar 06, 20180.03000.03000.02000.02000.0200286,700
Mar 05, 20180.03000.03000.03000.03000.030050,800
Mar 02, 20180.03000.03000.03000.03000.0300198,000
Mar 01, 20180.03000.03000.03000.03000.030086,600
Feb 28, 20180.03000.03000.03000.03000.0300230,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...