TPLM - Triangle Petroleum Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20180.040000.040000.030000.030000.03000342,200
Apr 20, 20180.040000.040000.040000.040000.04000661,900
Apr 19, 20180.030000.040000.030000.040000.040001,216,000
Apr 18, 20180.030000.030000.030000.030000.0300027,900
Apr 17, 20180.030000.030000.030000.030000.03000300,000
Apr 16, 20180.030000.030000.020000.030000.03000118,900
Apr 13, 20180.020000.030000.020000.020000.0200027,200
Apr 12, 20180.030000.030000.030000.030000.03000302,200
Apr 11, 20180.020000.030000.020000.030000.03000352,800
Apr 10, 20180.020000.030000.020000.020000.0200051,500
Apr 09, 20180.020000.030000.020000.020000.02000460,400
Apr 06, 20180.030000.030000.020000.030000.03000200,200
Apr 05, 20180.030000.030000.020000.030000.03000190,100
Apr 04, 20180.030000.030000.030000.030000.0300026,000
Apr 03, 20180.020000.030000.020000.020000.02000113,200
Apr 02, 20180.030000.030000.020000.020000.02000157,600
Mar 29, 20180.030000.030000.020000.030000.0300085,600
Mar 28, 20180.030000.030000.030000.030000.0300039,000
Mar 27, 20180.030000.030000.030000.030000.0300042,500
Mar 26, 20180.030000.030000.030000.030000.0300066,600
Mar 23, 20180.030000.030000.030000.030000.03000168,600
Mar 22, 20180.030000.030000.030000.030000.0300056,900
Mar 21, 20180.030000.030000.030000.030000.03000192,700
Mar 20, 20180.030000.030000.030000.030000.0300013,900
Mar 19, 20180.030000.030000.030000.030000.0300069,300
Mar 16, 20180.030000.030000.030000.030000.0300017,200
Mar 15, 20180.030000.030000.030000.030000.0300053,700
Mar 14, 20180.030000.030000.030000.030000.03000310,900
Mar 13, 20180.030000.030000.030000.030000.0300021,600
Mar 12, 20180.030000.030000.030000.030000.03000162,100
Mar 09, 20180.030000.030000.030000.030000.03000315,600
Mar 08, 20180.020000.030000.020000.030000.03000280,800
Mar 07, 20180.020000.030000.020000.020000.02000146,400
Mar 06, 20180.030000.030000.020000.020000.02000286,700
Mar 05, 20180.030000.030000.030000.030000.0300050,800
Mar 02, 20180.030000.030000.030000.030000.03000198,000
Mar 01, 20180.030000.030000.030000.030000.0300086,600
Feb 28, 20180.030000.030000.030000.030000.03000230,600
Feb 27, 20180.030000.030000.030000.030000.03000433,300
Feb 26, 20180.030000.030000.030000.030000.03000138,700
Feb 23, 20180.030000.030000.030000.030000.03000166,000
Feb 22, 20180.030000.030000.030000.030000.03000308,300
Feb 21, 20180.030000.030000.030000.030000.0300037,000
Feb 20, 20180.030000.040000.030000.030000.03000136,600
Feb 16, 20180.030000.040000.030000.030000.03000225,000
Feb 15, 20180.030000.030000.030000.030000.03000128,700
Feb 14, 20180.030000.040000.030000.030000.03000254,200
Feb 13, 20180.030000.030000.030000.030000.03000250,400
Feb 12, 20180.040000.040000.030000.030000.03000124,500
Feb 09, 20180.030000.030000.030000.030000.03000202,000
Feb 08, 20180.030000.030000.030000.030000.03000133,700
Feb 07, 20180.030000.030000.030000.030000.03000218,200
Feb 06, 20180.030000.040000.030000.040000.04000625,300
Feb 05, 20180.030000.040000.030000.030000.03000101,900
Feb 02, 20180.040000.040000.030000.030000.03000370,100
Feb 01, 20180.040000.040000.040000.040000.04000172,700
Jan 31, 20180.040000.040000.040000.040000.04000141,600
Jan 30, 20180.040000.040000.040000.040000.04000170,300
Jan 29, 20180.040000.040000.040000.040000.04000209,200
Jan 26, 20180.040000.040000.040000.040000.0400040,500
Jan 25, 20180.040000.040000.040000.040000.04000187,100
Jan 24, 20180.040000.040000.040000.040000.0400046,700
Jan 23, 20180.040000.040000.040000.040000.04000507,400
Jan 22, 20180.040000.040000.040000.040000.0400071,300
Jan 19, 20180.040000.040000.040000.040000.04000102,800
Jan 18, 20180.030000.040000.030000.040000.04000334,700
Jan 17, 20180.040000.040000.030000.040000.04000718,200
Jan 16, 20180.050000.050000.040000.040000.04000292,700
Jan 12, 20180.040000.050000.040000.050000.05000390,500
Jan 11, 20180.030000.050000.030000.040000.04000956,600
Jan 10, 20180.030000.040000.030000.040000.04000103,100
Jan 09, 20180.040000.040000.030000.030000.03000109,300
Jan 08, 20180.030000.040000.030000.040000.04000222,700
Jan 05, 20180.030000.040000.030000.030000.0300091,800
Jan 04, 20180.040000.040000.030000.030000.03000238,300
Jan 03, 20180.030000.040000.030000.040000.0400085,500
Jan 02, 20180.030000.040000.030000.030000.03000730,800
Dec 29, 20170.030000.030000.030000.030000.03000548,000
Dec 28, 20170.030000.030000.030000.030000.03000106,000
Dec 27, 20170.030000.030000.030000.030000.03000188,900
Dec 26, 20170.030000.030000.030000.030000.03000212,900
Dec 22, 20170.030000.030000.030000.030000.03000100,700
Dec 21, 20170.030000.030000.030000.030000.03000167,200
Dec 20, 20170.030000.030000.030000.030000.03000571,800
Dec 19, 20170.030000.030000.030000.030000.03000467,500
Dec 18, 20170.030000.030000.030000.030000.03000382,400
Dec 15, 20170.030000.030000.030000.030000.03000230,200
Dec 14, 20170.040000.040000.030000.030000.03000281,200
Dec 13, 20170.030000.040000.030000.040000.04000149,900
Dec 12, 20170.030000.040000.030000.040000.04000342,900
Dec 11, 20170.040000.040000.030000.030000.03000212,500
Dec 08, 20170.040000.040000.040000.040000.04000104,600
Dec 07, 20170.030000.040000.030000.040000.0400033,900
Dec 06, 20170.030000.040000.030000.040000.04000184,500
Dec 05, 20170.040000.040000.040000.040000.04000261,100
Dec 04, 20170.040000.040000.040000.040000.04000109,700
Dec 01, 20170.040000.040000.040000.040000.04000123,600
Nov 30, 20170.040000.040000.040000.040000.04000269,900
Nov 29, 20170.030000.040000.030000.040000.04000244,700
Nov 28, 20170.030000.040000.030000.040000.04000263,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...