UK markets closed

Topaz Energy Corp. (TPZEF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.30-0.47 (-2.80%)
As of 01:18PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202416.5916.6616.3016.3016.30941
31 May 202416.5816.8516.5816.7716.7712,200
30 May 202416.1816.5316.1816.5316.53700
29 May 202416.3416.3416.2116.2116.21700
28 May 202416.4016.5516.4016.5516.552,200
24 May 202416.0816.1816.0816.1816.183,500
23 May 202416.4516.4516.4516.4516.45-
22 May 202416.1816.5216.1816.4516.452,500
21 May 202416.4316.4316.4316.4316.43-
20 May 202415.8116.4315.8116.4316.431,300
17 May 202416.6116.7016.6116.7016.704,100
16 May 202416.5016.5016.5016.5016.50100
15 May 202416.2616.2616.2616.2616.26800
14 May 202416.3316.3416.3316.3416.34300
13 May 202416.3616.3616.3616.3616.361,300
10 May 202416.5016.5016.5016.5016.50400
09 May 202416.6416.6616.5016.5016.504,300
08 May 202416.4416.4416.4416.4416.44300
07 May 202416.4016.5616.4016.5616.561,300
06 May 202416.5916.5916.5916.5916.59200
03 May 202416.5616.5616.5316.5316.53200
02 May 202416.3116.3116.3116.3116.31-
01 May 202416.5016.5016.3116.3116.31500
30 Apr 202416.5916.6716.5816.5816.585,900
29 Apr 202416.6116.6616.6116.6616.66400
26 Apr 202416.4716.6016.4716.5916.591,400
25 Apr 202416.4016.4016.4016.4016.40200
24 Apr 202416.2116.2116.2116.2116.21200
23 Apr 202416.4116.4116.4116.4116.41600
22 Apr 202416.2616.2916.2616.2816.282,600
19 Apr 202416.5016.5016.3816.3816.381,000
18 Apr 202416.4616.4616.4616.4616.46-
17 Apr 202416.4616.4616.4616.4616.461,100
16 Apr 202416.3716.4316.3716.4316.434,800
15 Apr 202416.6516.6516.4716.4716.474,400
12 Apr 202416.7416.7416.5516.5516.55500
11 Apr 202416.6316.7116.6116.6116.612,000
10 Apr 202416.4216.4216.4216.4216.42600
09 Apr 202416.4416.4416.4416.4416.44200
08 Apr 202416.5616.5616.5616.5616.56-
05 Apr 202416.5616.5616.5616.5616.561,800
04 Apr 202416.6716.7316.6416.6516.655,300
03 Apr 202416.6016.6816.5416.6816.683,500
02 Apr 202416.5216.5216.5016.5016.501,100
01 Apr 202416.4816.4816.4816.4816.48-
28 Mar 202416.4816.4816.4816.4816.48-
27 Mar 202416.3316.4816.3316.4816.48500
26 Mar 202415.9815.9815.9815.9815.98300
25 Mar 202415.9015.9815.9015.9815.98800
22 Mar 202415.8315.9015.8315.8815.881,500
21 Mar 202416.0716.0716.0716.0716.071,400
20 Mar 202416.1916.1916.0916.0916.09400
19 Mar 202416.1616.2216.1616.2216.221,100
18 Mar 202415.9715.9715.9715.9715.97-
15 Mar 202415.9715.9715.9715.9715.97-
14 Mar 202415.9315.9715.9315.9715.973,100
14 Mar 20240.238 Dividend
13 Mar 202416.2516.2916.2516.2916.051,100
12 Mar 202415.8015.9115.8015.9115.684,800
11 Mar 202415.5515.7515.5515.7515.522,000
08 Mar 202415.4615.5515.4515.5415.316,800
07 Mar 202415.7115.7215.5215.5215.304,500
06 Mar 202415.9016.0015.5415.5915.369,600
05 Mar 202415.4715.8315.3915.8315.603,400
04 Mar 202414.8215.0614.8215.0514.833,300
01 Mar 202414.9814.9814.9814.9814.76400
29 Feb 202414.0014.8514.0014.8514.632,400
28 Feb 202414.8714.9014.8214.8214.611,600
27 Feb 202414.3015.0314.3014.9914.7713,100
26 Feb 202415.2215.2214.9715.0714.851,200
23 Feb 202415.0715.0715.0615.0614.844,400
22 Feb 202414.8915.1614.8615.1614.942,600
21 Feb 202414.5414.9114.5414.9114.692,900
20 Feb 202414.4714.4714.4714.4714.25400
16 Feb 202414.4414.5914.4414.5414.33700
15 Feb 202414.1214.3714.1214.3614.151,000
14 Feb 202413.8613.9713.8613.9613.76400
13 Feb 202413.9113.9113.7713.8413.641,900
12 Feb 202413.9413.9413.9413.9413.74400
09 Feb 202413.9713.9713.8913.9213.723,600
08 Feb 202414.0914.0914.0914.0913.88300
07 Feb 202413.9113.9113.9013.9013.701,400
06 Feb 202413.8013.9813.8013.9813.773,300
05 Feb 202414.0914.0914.0314.0413.835,700
02 Feb 202414.2314.2313.9613.9613.764,400
01 Feb 202414.6514.6514.3114.3114.101,400
31 Jan 202414.4914.4914.4914.4914.28100
30 Jan 202414.3514.4014.3514.4014.199,700
29 Jan 202414.2514.3314.2214.3314.1212,400
26 Jan 202414.2814.2814.2314.2714.064,200
25 Jan 202414.2514.4214.2514.4114.2032,000
24 Jan 202414.1114.1214.1114.1213.911,300
23 Jan 202414.2814.2814.0814.0913.8814,200
22 Jan 202414.3714.3714.1314.1313.928,400
19 Jan 202414.3414.3414.2914.3214.113,900
18 Jan 202414.3114.4314.3114.4314.222,000
17 Jan 202414.4514.5514.4414.4414.232,700
16 Jan 202414.6714.7614.5214.5414.338,700
12 Jan 202414.6514.7114.6514.7114.50600
11 Jan 202414.5814.6014.5214.5814.372,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...