TPLM - Triangle Petroleum Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20180.03000.03000.02000.02000.020028,200
Oct 17, 20180.03000.03000.02000.02000.020076,800
Oct 16, 20180.02000.03000.02000.02000.0200192,800
Oct 15, 20180.02000.02000.02000.02000.0200134,400
Oct 12, 20180.02000.02000.02000.02000.020044,500
Oct 11, 20180.02000.02000.02000.02000.0200156,500
Oct 10, 20180.02000.02000.02000.02000.020059,300
Oct 09, 20180.02000.02000.02000.02000.0200100,000
Oct 08, 20180.02000.02000.02000.02000.0200185,200
Oct 05, 20180.02000.02000.02000.02000.020084,500
Oct 04, 20180.02000.02000.02000.02000.020063,000
Oct 03, 20180.02000.02000.02000.02000.0200219,400
Oct 02, 20180.02000.02000.02000.02000.0200287,200
Oct 01, 20180.02000.02000.02000.02000.020053,500
Sep 28, 20180.02000.02000.02000.02000.020051,000
Sep 27, 20180.02000.03000.02000.02000.0200175,100
Sep 26, 20180.02000.02000.02000.02000.020015,600
Sep 25, 20180.03000.03000.02000.02000.020080,100
Sep 24, 20180.02000.02000.02000.02000.020025,100
Sep 21, 20180.02000.02000.02000.02000.020024,700
Sep 20, 20180.02000.02000.02000.02000.0200120,300
Sep 19, 20180.02000.02000.02000.02000.0200117,700
Sep 18, 20180.03000.03000.02000.03000.0300145,800
Sep 17, 20180.03000.03000.02000.03000.030021,800
Sep 14, 20180.02000.03000.02000.02000.020057,900
Sep 13, 20180.02000.03000.02000.02000.0200339,500
Sep 12, 20180.03000.03000.02000.03000.0300201,100
Sep 11, 20180.02000.03000.02000.02000.0200153,800
Sep 10, 20180.02000.03000.02000.02000.0200344,800
Sep 07, 20180.02000.02000.02000.02000.020010,300
Sep 06, 20180.03000.03000.02000.02000.020038,400
Sep 05, 20180.02000.03000.02000.02000.020075,300
Sep 04, 20180.03000.03000.02000.02000.020074,000
Aug 31, 20180.03000.03000.03000.03000.03001,300
Aug 30, 20180.02000.03000.02000.03000.030012,000
Aug 29, 20180.03000.03000.03000.03000.030062,800
Aug 28, 20180.03000.03000.03000.03000.0300188,800
Aug 27, 20180.03000.03000.03000.03000.030065,400
Aug 24, 20180.03000.03000.03000.03000.0300135,200
Aug 23, 20180.03000.03000.03000.03000.0300196,400
Aug 22, 20180.02000.03000.02000.03000.030031,100
Aug 21, 20180.03000.03000.03000.03000.030057,100
Aug 20, 20180.03000.03000.03000.03000.030055,900
Aug 17, 20180.03000.03000.03000.03000.03001,900
Aug 16, 20180.03000.03000.03000.03000.030074,100
Aug 15, 20180.03000.03000.03000.03000.030038,300
Aug 14, 20180.03000.03000.03000.03000.030059,600
Aug 13, 20180.03000.03000.03000.03000.03004,200
Aug 10, 20180.03000.03000.03000.03000.03003,000
Aug 09, 20180.03000.04000.03000.03000.0300207,700
Aug 08, 20180.03000.03000.03000.03000.030027,900
Aug 07, 20180.03000.03000.03000.03000.0300190,800
Aug 06, 20180.03000.03000.03000.03000.030034,000
Aug 03, 20180.02000.03000.02000.03000.0300465,000
Aug 02, 20180.03000.03000.03000.03000.030054,600
Aug 01, 20180.03000.03000.03000.03000.030011,100
Jul 31, 20180.03000.03000.03000.03000.030045,000
Jul 30, 20180.03000.03000.03000.03000.030026,500
Jul 27, 20180.03000.03000.03000.03000.0300110,600
Jul 26, 20180.03000.03000.03000.03000.030032,800
Jul 25, 20180.03000.03000.03000.03000.030058,600
Jul 24, 20180.03000.03000.03000.03000.030050,500
Jul 23, 20180.03000.03000.03000.03000.030017,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...