Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesoro Enterprises Inc (OP: TSNP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2021 0.8500 0.8500 0.8500 0 -0.07(-7.59%)
Feb 24, 2021 1.050 1.050 0.9020 0.9198 54,084,576 -0.04(-3.72%)
Feb 23, 2021 1.030 1.050 0.8950 0.9553 65,606,912 -0.17(-15.46%)
Feb 22, 2021 1.190 1.270 1.100 1.130 66,301,064 +0.06(+5.61%)
Feb 19, 2021 0.8450 1.140 0.8400 1.070 116,420,704 +0.29(+36.31%)
Feb 18, 2021 0.9175 0.9350 0.7156 0.7850 165,943,744 -0.14(-14.70%)
Feb 17, 2021 1.050 1.070 0.8500 0.9203 122,817,984 -0.18(-16.34%)
Feb 16, 2021 1.360 1.380 1.000 1.100 119,976,848 -0.20(-15.38%)
Feb 12, 2021 1.420 1.450 1.280 1.300 51,465,800 -0.13(-9.09%)
Feb 11, 2021 1.410 1.470 1.250 1.430 55,807,800 +0.09(+6.72%)
Feb 10, 2021 1.550 1.590 1.260 1.340 87,455,552 -0.17(-11.26%)
Feb 09, 2021 1.700 1.790 1.250 1.510 125,124,264 -0.20(-11.70%)
Feb 08, 2021 1.690 1.930 1.560 1.710 136,317,392 +0.33(+23.91%)
Feb 05, 2021 1.120 1.690 1.050 1.380 270,529,312 +0.45(+48.39%)
Feb 04, 2021 0.7250 0.9500 0.6910 0.9300 188,442,496 +0.27(+39.85%)
Feb 03, 2021 0.4840 0.7250 0.4800 0.6650 187,320,144 +0.20(+44.10%)
Feb 02, 2021 0.4025 0.4877 0.4025 0.4615 83,304,376 +0.07(+16.81%)
Feb 01, 2021 0.3680 0.3976 0.3599 0.3951 56,276,820 +0.05(+12.89%)
Jan 29, 2021 0.3950 0.4100 0.3110 0.3500 123,761,104 -0.04(-10.46%)
Jan 28, 2021 0.4300 0.4300 0.3410 0.3909 50,433,788 +0.00(+0.23%)
Jan 27, 2021 0.3898 0.4200 0.3009 0.3900 106,325,848 -0.04(-9.30%)
Jan 26, 2021 0.4941 0.4950 0.4002 0.4300 136,908,080 -0.05(-10.21%)
Jan 25, 2021 0.4130 0.4810 0.4130 0.4789 158,513,520 +0.13(+35.59%)
Jan 22, 2021 0.3468 0.3925 0.3380 0.3532 169,295,008 +0.04(+13.94%)
Jan 21, 2021 0.3268 0.3290 0.2949 0.3100 68,255,984 +0.02(+5.12%)
Jan 20, 2021 0.3150 0.3390 0.2720 0.2949 121,196,328 +0.00(+0.99%)
Jan 19, 2021 0.2320 0.2929 0.2150 0.2920 146,994,944 +0.09(+43.14%)
Jan 15, 2021 0.2191 0.2200 0.1950 0.2040 59,581,500 -0.01(-6.81%)
Jan 14, 2021 0.2126 0.2190 0.2010 0.2189 47,985,848 +0.02(+9.72%)
Jan 13, 2021 0.2000 0.2100 0.1910 0.1995 61,021,824 +0.01(+6.68%)
Jan 12, 2021 0.1740 0.1889 0.1690 0.1870 63,843,408 +0.02(+10.65%)
Jan 11, 2021 0.1740 0.1750 0.1600 0.1690 53,759,520 +0.01(+7.03%)
Jan 08, 2021 0.1540 0.1600 0.1530 0.1579 30,509,600 +0.00(+3.14%)
Jan 07, 2021 0.1690 0.1690 0.1520 0.1531 29,958,744 -0.00(-3.10%)
Jan 06, 2021 0.1699 0.1699 0.1490 0.1580 42,933,532 -0.00(-2.47%)
Jan 05, 2021 0.1540 0.1680 0.1412 0.1620 44,729,448 +0.01(+8.29%)
Jan 04, 2021 0.1649 0.1649 0.1441 0.1496 76,280,160 -0.01(-3.36%)
Dec 31, 2020 0.1548 0.1548 0.1548 36,396,248 -0.01(-7.69%)
Dec 30, 2020 0.1701 0.1750 0.1530 0.1677 36,396,248 +0.02(+10.33%)
Dec 29, 2020 0.1697 0.1698 0.1400 0.1520 76,221,496 -0.02(-11.83%)
Dec 28, 2020 0.2175 0.2300 0.1620 0.1724 124,083,888 -0.02(-12.49%)
Dec 24, 2020 0.1998 0.2095 0.1801 0.1970 53,196,600 +0.01(+2.98%)
Dec 23, 2020 0.1708 0.1950 0.1650 0.1913 86,918,960 +0.04(+23.82%)
Dec 22, 2020 0.1270 0.1600 0.1260 0.1545 119,106,496 +0.03(+23.60%)
Dec 21, 2020 0.1212 0.1320 0.1139 0.1250 66,746,944 +0.01(+10.13%)
Dec 18, 2020 0.1120 0.1333 0.1000 0.1135 83,903,296 +0.00(+2.16%)
Dec 17, 2020 0.1421 0.1425 0.0980 0.1111 131,282,784 -0.02(-15.77%)
Dec 16, 2020 0.1301 0.1398 0.0750 0.1319 507,151,808 +0.00(+2.57%)
Dec 15, 2020 0.1565 0.1650 0.1282 0.1286 178,148,256 -0.05(-27.79%)
Dec 14, 2020 0.1864 0.2100 0.1720 0.1781 104,923,000 -0.00(-0.84%)
Dec 11, 2020 0.1630 0.2089 0.1300 0.1796 246,753,408 +0.01(+7.61%)
Dec 10, 2020 0.2909 0.2915 0.1601 0.1669 415,480,960 -0.10(-37.65%)
Dec 09, 2020 0.2560 0.3150 0.2299 0.2677 202,298,128 -0.02(-5.81%)
Dec 08, 2020 0.3598 0.3599 0.2520 0.2842 254,137,232 -0.05(-15.11%)
Dec 07, 2020 0.2509 0.3350 0.2509 0.3348 262,442,976 +0.12(+59.43%)
Dec 04, 2020 0.1900 0.2310 0.1900 0.2100 196,560,896 +0.04(+24.26%)
Dec 03, 2020 0.1380 0.1789 0.1379 0.1690 152,055,952 +0.03(+25.28%)
Dec 02, 2020 0.1746 0.1746 0.1020 0.1349 340,956,960 -0.03(-20.51%)
Dec 01, 2020 0.2398 0.2430 0.1505 0.1697 276,317,184 -0.03(-14.94%)
Nov 30, 2020 0.1891 0.2410 0.1421 0.1995 379,514,656 +0.09(+84.55%)
Nov 27, 2020 0.0530 0.1200 0.0500 0.1081 618,951,680 +0.07(+161.74%)
Nov 25, 2020 0.0329 0.0524 0.0280 0.0413 631,174,784 +0.01(+28.66%)
Nov 24, 2020 0.0215 0.0321 0.0210 0.0321 379,703,360 +0.01(+58.91%)
Nov 23, 2020 0.0211 0.0240 0.0186 0.0202 212,536,832 -0.00(-3.35%)
Nov 20, 2020 0.0210 0.0236 0.0181 0.0209 202,736,400 +0.00(+7.73%)
Nov 19, 2020 0.0264 0.0264 0.0181 0.0194 392,563,872 -0.01(-23.62%)
Nov 18, 2020 0.0168 0.0264 0.0161 0.0254 477,380,736 +0.01(+59.75%)
Nov 17, 2020 0.0360 0.0360 0.0150 0.0159 966,587,712 -0.02(-49.52%)
Nov 16, 2020 0.0126 0.0315 0.0107 0.0315 601,310,272 +0.02(+250.00%)
Nov 13, 2020 0.0069 0.0093 0.0056 0.0090 426,217,216 +0.00(+91.49%)
Nov 12, 2020 0.0045 0.0061 0.0035 0.0047 458,391,712 +0.00(+42.42%)
Nov 11, 2020 0.0029 0.0044 0.0025 0.0033 355,140,128 +0.00(+26.92%)
Nov 10, 2020 0.0013 0.0027 0.0012 0.0026 374,150,080 +0.00(+116.67%)
Nov 09, 2020 0.0013 0.0017 0.0011 0.0012 185,649,936 -0.00(-7.69%)
Nov 06, 2020 0.0008 0.0015 0.0008 0.0013 426,632,000 +0.00(+62.50%)
Nov 05, 2020 0.0006 0.0008 0.0005 0.0008 212,458,128 +0.00(+33.33%)
Nov 04, 2020 0.0006 0.0007 0.0005 0.0006 89,127,408 +0.00(+0.00%)
Nov 03, 2020 0.0005 0.0007 0.0005 0.0006 31,470,532 +0.00(+0.00%)
Nov 02, 2020 0.0005 0.0007 0.0005 0.0006 125,655,648 -0.00(-14.29%)
Oct 30, 2020 0.0005 0.0007 0.0005 0.0007 184,498,208 +0.00(+40.00%)
Oct 29, 2020 0.0006 0.0007 0.0004 0.0005 446,794,336 -0.00(-28.57%)
Oct 28, 2020 0.0009 0.0010 0.0005 0.0007 550,855,232 -0.00(-12.50%)
Oct 27, 2020 0.0004 0.0010 0.0003 0.0008 581,211,712 +0.00(+100.00%)
Oct 26, 2020 0.0004 0.0004 0.0003 0.0004 65,339,048 +0.00(+33.33%)
Oct 23, 2020 0.0003 0.0004 0.0002 0.0003 199,229,712 +0.00(+50.00%)
Oct 22, 2020 0.0002 0.0003 0.0002 0.0002 120,744,512 +0.00(+0.00%)
Oct 21, 2020 0.0001 0.0003 0.0001 0.0002 346,666,880 +0.00(+0.00%)
Oct 20, 2020 0.0002 0.0002 0.0002 0.0002 22,501,002 +0.00(+0.00%)
Oct 19, 2020 0.0002 0.0002 0.0002 0.0002 4,000,000 +0.00(+100.00%)
Oct 16, 2020 0.0002 0.0002 0.0001 0.0001 3,191,000 +0.00(+0.00%)
Oct 15, 2020 0.0001 0.0002 0.0001 0.0001 3,400,000 +0.00(+0.00%)
Oct 13, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 08, 2020 0.0002 0.0002 0.0001 0.0001 33,459,428 +0.00(+0.00%)
Oct 07, 2020 0.0001 0.0002 0.0001 0.0001 51,925,000 +0.00(+0.00%)
Oct 06, 2020 0.0001 0.0001 0.0001 0.0001 10,010,000 +0.00(+0.00%)
Oct 05, 2020 0.0001 0.0002 0.0001 0.0001 175,000 +0.00(+0.00%)
Oct 02, 2020 0.0001 0.0001 0.0001 0.0001 4,675,000 +0.00(+0.00%)
Oct 01, 2020 0.0001 0.0002 0.0001 0.0001 8,638,127 +0.00(+0.00%)
Sep 29, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 28, 2020 0.0002 0.0002 0.0001 0.0001 4,630,000 +0.00(+0.00%)
Sep 25, 2020 0.0002 0.0002 0.0001 0.0001 1,020,000 +0.00(+0.00%)
Sep 24, 2020 0.0002 0.0002 0.0001 0.0001 37,228,124 +0.00(+0.00%)
Sep 22, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 21, 2020 0.0001 0.0001 0.0001 0.0001 4,443,702 +0.00(+0.00%)
Sep 18, 2020 0.0001 0.0001 0.0001 0.0001 5,466,200 +0.00(+0.00%)
Sep 17, 2020 0.0001 0.0001 0.0001 0.0001 10,403,702 +0.00(+0.00%)
Sep 16, 2020 0.0002 0.0002 0.0001 0.0001 486,000 +0.00(+0.00%)
Sep 15, 2020 0.0002 0.0002 0.0001 0.0001 9,581,000 +0.00(+0.00%)
Sep 14, 2020 0.0001 0.0002 0.0001 0.0001 2,176,710 +0.00(+0.00%)
Sep 11, 2020 0.0001 0.0001 0.0001 0.0001 10,000,000 +0.00(+0.00%)
Sep 10, 2020 0.0002 0.0002 0.0001 0.0001 2,030,000 +0.00(+0.00%)
Sep 09, 2020 0.0001 0.0001 0.0001 0.0001 5,200,000 +0.00(+0.00%)
Sep 08, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Sep 04, 2020 0.0001 0.0001 0.0001 0.0001 900,000 +0.00(+0.00%)
Sep 02, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 01, 2020 0.0001 0.0002 0.0001 0.0001 1,119,999 +0.00(+0.00%)
Aug 31, 2020 0.0001 0.0001 0.0001 0.0001 11,199,998 +0.00(+0.00%)
Aug 28, 2020 0.0001 0.0002 0.0001 0.0001 5,211,800 -0.00(-50.00%)
Aug 27, 2020 0.0002 0.0002 0.0001 0.0002 32,873,892 +0.00(+0.00%)
Aug 26, 2020 0.0001 0.0002 0.0001 0.0002 70,145,560 +0.00(+100.00%)
Aug 25, 2020 0.0001 0.0001 0.0001 0.0001 88,000 +0.00(+0.00%)
Aug 24, 2020 0.0001 0.0001 0.0001 0.0001 12,498,352 +0.00(+0.00%)
Aug 21, 2020 0.0001 0.0001 0.0001 0.0001 2,205,100 +0.00(+0.00%)
Aug 20, 2020 0.0001 0.0001 0.0001 0.0001 7,181,090 +0.00(+0.00%)
Aug 19, 2020 0.0001 0.0001 0.0001 0.0001 14,000 +0.00(+0.00%)
Aug 18, 2020 0.0001 0.0001 0.0001 0.0001 13,285,000 +0.00(+0.00%)
Aug 17, 2020 0.0001 0.0001 0.0001 0.0001 8,065,281 +0.00(+0.00%)
Aug 14, 2020 0.0001 0.0001 0.0001 0.0001 10,001,000 +0.00(+0.00%)
Aug 13, 2020 0.0001 0.0001 0.0001 0.0001 2,000,000 +0.00(+0.00%)
Aug 12, 2020 0.0001 0.0001 0.0001 0.0001 2,200,000 +0.00(+0.00%)
Aug 11, 2020 0.0001 0.0001 0.0001 0.0001 3,160,000 +0.00(+0.00%)
Aug 10, 2020 0.0001 0.0001 0.0001 0.0001 4,760,000 +0.00(+0.00%)
Aug 07, 2020 0.0001 0.0001 0.0001 0.0001 3,089,999 +0.00(+0.00%)
Aug 06, 2020 0.0001 0.0002 0.0001 0.0001 6,303,578 +0.00(+0.00%)
Aug 05, 2020 0.0001 0.0001 0.0001 0.0001 5,150,000 +0.00(+0.00%)
Aug 04, 2020 0.0001 0.0002 0.0001 0.0001 13,310,000 +0.00(+0.00%)
Aug 03, 2020 0.0001 0.0002 0.0001 0.0001 27,564,500 +0.00(+0.00%)
Jul 31, 2020 0.0001 0.0002 0.0001 0.0001 1,250,000 +0.00(+0.00%)
Jul 30, 2020 0.0002 0.0002 0.0001 0.0001 4,510,000 -0.00(-50.00%)
Jul 29, 2020 0.0001 0.0002 0.0001 0.0002 13,866,200 +0.00(+100.00%)
Jul 28, 2020 0.0001 0.0002 0.0001 0.0001 14,077,497 +0.00(+0.00%)
Jul 27, 2020 0.0002 0.0002 0.0001 0.0001 1,250,000 +0.00(+0.00%)
Jul 24, 2020 0.0002 0.0002 0.0001 0.0001 1,750,000 -0.00(-50.00%)
Jul 23, 2020 0.0001 0.0002 0.0001 0.0002 52,481,400 +0.00(+100.00%)
Jul 22, 2020 0.0002 0.0002 0.0001 0.0001 7,570,149 +0.00(+0.00%)
Jul 21, 2020 0.0001 0.0002 0.0001 0.0001 64,938,400 -0.00(-50.00%)
Jul 20, 2020 0.0001 0.0002 0.0001 0.0002 11,024,998 +0.00(+100.00%)
Jul 17, 2020 0.0001 0.0001 0.0001 0.0001 2,000,000 +0.00(+0.00%)
Jul 16, 2020 0.0002 0.0002 0.0001 0.0001 2,500,000 -0.00(-50.00%)
Jul 15, 2020 0.0001 0.0002 0.0001 0.0002 37,570,796 +0.00(+100.00%)
Jul 14, 2020 0.0001 0.0002 0.0001 0.0001 8,730,802 +0.00(+0.00%)
Jul 13, 2020 0.0001 0.0001 0.0001 0.0001 36,755,396 -0.00(-50.00%)
Jul 10, 2020 0.0001 0.0002 0.0001 0.0002 202,871,808 +0.00(+0.00%)
Jul 09, 2020 0.0001 0.0002 0.0001 0.0002 344,352,160 +0.00(+100.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.