Topaz Energy Corp (TPZEF) Exchange: PINK
Data as of May 20, 2022
$18.17 ($-0.06) -0.31%
Topaz Energy Corp - Daily Information
Click for more stock information on Topaz Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 20, 2022 |
| Open | $18.17 |
| Previous Close | $18.17 |
| High | $18.17 |
| Low | $18.17 |
| Adjusted Open | $18.17 |
| Previous Adjusted Close | $18.17 |
| Adjusted High | $18.17 |
| Adjusted Low | $18.17 |
About Topaz Energy Corp (TPZEF)
Topaz Energy Corp
Invest in Topaz Energy Corp (TPZEF)
Historical Stock Data for Topaz Energy Corp (TPZEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 150 |
| 2022-05-05 | $18.66 | $18.68 | $18.23 | $18.23 | $18.23 | 1,459 |
| 2022-05-04 | $18.00 | $18.55 | $18.00 | $18.55 | $18.55 | 7,847 |
| 2022-05-03 | $17.83 | $17.91 | $17.83 | $17.91 | $17.91 | 400 |
| 2022-05-02 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 510 |
| 2022-04-29 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 554 |
| 2022-04-28 | $17.46 | $17.67 | $17.43 | $17.67 | $17.67 | 6,360 |
| 2022-04-27 | $17.18 | $17.22 | $17.01 | $17.22 | $17.22 | 339 |
| 2022-04-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-04-25 | $16.56 | $17.00 | $16.46 | $17.00 | $17.00 | 1,242 |
| 2022-04-22 | $17.42 | $17.42 | $17.19 | $17.19 | $17.19 | 611 |
| 2022-04-21 | $18.50 | $18.50 | $18.03 | $18.03 | $18.03 | 500 |
| 2022-04-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 50 |
| 2022-04-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 85 |
| 2022-04-18 | $18.26 | $18.26 | $18.23 | $18.25 | $18.25 | 626 |
| 2022-04-14 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 500 |
| 2022-04-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 200 |
| 2022-04-12 | $17.63 | $17.63 | $17.59 | $17.59 | $17.59 | 500 |
| 2022-04-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 4,010 |
| 2022-04-08 | $17.02 | $17.46 | $17.02 | $17.46 | $17.46 | 2,155 |
| 2022-04-07 | $16.58 | $17.02 | $16.58 | $17.02 | $17.02 | 400 |
| 2022-04-06 | $16.64 | $16.64 | $16.62 | $16.62 | $16.62 | 1,300 |
| 2022-04-05 | $17.25 | $17.25 | $16.84 | $16.84 | $16.84 | 1,305 |
| 2022-04-04 | $17.05 | $17.05 | $16.88 | $17.04 | $17.04 | 2,560 |
| 2022-04-01 | $16.96 | $17.09 | $16.94 | $17.05 | $17.05 | 800 |
| 2022-03-31 | $16.70 | $16.94 | $16.70 | $16.83 | $16.83 | 4,805 |
| 2022-03-30 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2022-03-29 | $16.21 | $16.28 | $16.20 | $16.28 | $16.28 | 710 |
| 2022-03-28 | $16.47 | $16.47 | $16.30 | $16.30 | $16.30 | 763 |
| 2022-03-25 | $16.21 | $16.74 | $16.21 | $16.47 | $16.47 | 4,800 |
| 2022-03-24 | $16.11 | $16.20 | $15.93 | $15.93 | $15.93 | 1,250 |
| 2022-03-23 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 306 |
| 2022-03-22 | $16.09 | $16.17 | $16.02 | $16.17 | $16.17 | 760 |
| 2022-03-21 | $16.01 | $16.04 | $16.00 | $16.01 | $16.01 | 2,761 |
| 2022-03-18 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 3 |
| 2022-03-17 | $15.54 | $15.74 | $15.54 | $15.74 | $15.74 | 450 |
| 2022-03-16 | $14.95 | $15.28 | $14.95 | $15.28 | $15.28 | 2,034 |
| 2022-03-15 | $14.82 | $14.95 | $14.78 | $14.94 | $14.94 | 550 |
| 2022-03-14 | $16.00 | $16.00 | $15.18 | $15.18 | $15.18 | 1,497 |
| 2022-03-11 | $16.39 | $16.39 | $16.18 | $16.20 | $15.99 | 501 |
| 2022-03-10 | $16.57 | $16.58 | $16.25 | $16.39 | $16.17 | 1,800 |
| 2022-03-09 | $16.37 | $16.42 | $16.36 | $16.42 | $16.20 | 372 |
| 2022-03-08 | $16.79 | $16.90 | $16.40 | $16.40 | $16.18 | 1,702 |
| 2022-03-07 | $16.96 | $16.97 | $16.65 | $16.65 | $16.43 | 3,601 |
| 2022-03-04 | $16.00 | $16.59 | $16.00 | $16.59 | $16.37 | 28,459 |
| 2022-03-03 | $16.32 | $16.40 | $16.15 | $16.22 | $16.01 | 30,762 |
| 2022-03-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.34 | 300 |
| 2022-03-01 | $15.96 | $16.00 | $15.96 | $16.00 | $15.79 | 761 |
| 2022-02-28 | $15.20 | $15.53 | $15.20 | $15.53 | $15.33 | 48,025 |
| 2022-02-25 | $14.78 | $14.78 | $14.78 | $14.78 | $14.59 | 0 |
| 2022-02-24 | $14.78 | $14.78 | $14.78 | $14.78 | $14.59 | 15 |
| 2022-02-23 | $14.88 | $14.88 | $14.70 | $14.78 | $14.59 | 701 |
| 2022-02-22 | $14.74 | $14.76 | $14.49 | $14.49 | $14.30 | 1,491 |
| 2022-02-18 | $14.88 | $14.88 | $14.71 | $14.71 | $14.52 | 2,786 |
| 2022-02-17 | $14.99 | $14.99 | $14.99 | $14.99 | $14.79 | 1 |
| 2022-02-16 | $15.05 | $15.08 | $14.99 | $14.99 | $14.79 | 2,125 |
| 2022-02-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.68 | 150 |
| 2022-02-14 | $14.77 | $14.77 | $14.70 | $14.70 | $14.50 | 700 |
| 2022-02-11 | $14.85 | $14.86 | $14.60 | $14.60 | $14.41 | 26,300 |
| 2022-02-10 | $14.92 | $15.04 | $14.69 | $14.69 | $14.50 | 5,071 |
| 2022-02-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.34 | 101 |
| 2022-02-08 | $14.53 | $14.54 | $14.40 | $14.41 | $14.22 | 1,510 |
| 2022-02-07 | $15.02 | $15.02 | $14.79 | $14.79 | $14.59 | 334 |
| 2022-02-04 | $15.00 | $15.03 | $14.80 | $14.95 | $14.75 | 4,437 |
| 2022-02-03 | $14.82 | $15.00 | $14.82 | $15.00 | $14.80 | 1,549 |
| 2022-02-02 | $14.80 | $14.97 | $14.80 | $14.97 | $14.77 | 1,260 |
| 2022-02-01 | $14.33 | $14.45 | $14.33 | $14.45 | $14.26 | 778 |
| 2022-01-31 | $14.30 | $14.32 | $14.24 | $14.28 | $14.09 | 2,722 |
| 2022-01-28 | $14.01 | $14.02 | $14.01 | $14.02 | $13.84 | 7,337 |
| 2022-01-27 | $14.03 | $14.03 | $14.03 | $14.03 | $13.85 | 104 |
| 2022-01-26 | $14.44 | $14.44 | $14.44 | $14.44 | $14.25 | 1,226 |
| 2022-01-25 | $14.16 | $14.16 | $14.16 | $14.16 | $13.97 | 117 |
| 2022-01-24 | $13.60 | $13.90 | $13.52 | $13.90 | $13.72 | 1,193 |
| 2022-01-21 | $14.24 | $14.24 | $14.00 | $14.09 | $13.90 | 3,051 |
| 2022-01-20 | $14.63 | $14.63 | $14.50 | $14.50 | $14.31 | 2,300 |
| 2022-01-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.63 | 0 |
| 2022-01-18 | $15.06 | $15.06 | $14.83 | $14.83 | $14.63 | 550 |
| 2022-01-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.36 | 1,050 |
| 2022-01-13 | $14.90 | $14.90 | $14.67 | $14.67 | $14.48 | 3,500 |
| 2022-01-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.55 | 500 |
| 2022-01-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.11 | 550 |
| 2022-01-10 | $14.10 | $14.20 | $14.07 | $14.20 | $14.01 | 5,451 |
| 2022-01-07 | $14.20 | $14.33 | $14.20 | $14.33 | $14.15 | 2,520 |
| 2022-01-06 | $14.04 | $14.14 | $14.00 | $14.14 | $13.96 | 2,114 |
| 2022-01-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.83 | 1,050 |
| 2022-01-04 | $14.29 | $14.31 | $14.29 | $14.31 | $14.12 | 400 |
| 2022-01-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.72 | 0 |
| 2021-12-31 | $13.91 | $13.91 | $13.91 | $13.91 | $13.72 | 0 |
| 2021-12-30 | $13.91 | $13.91 | $13.91 | $13.91 | $13.72 | 100 |
| 2021-12-29 | $13.76 | $15.00 | $13.76 | $15.00 | $14.80 | 474 |
| 2021-12-28 | $13.95 | $15.00 | $13.95 | $15.00 | $14.80 | 500 |
| 2021-12-27 | $13.68 | $13.68 | $13.68 | $13.68 | $13.49 | 0 |
| 2021-12-23 | $13.68 | $13.68 | $13.68 | $13.68 | $13.49 | 0 |
| 2021-12-22 | $13.68 | $13.68 | $13.68 | $13.68 | $13.49 | 1,000 |
| 2021-12-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.44 | 0 |
| 2021-12-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.44 | 0 |
| 2021-12-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.44 | 212 |
| 2021-12-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.18 | 3 |
| 2021-12-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.18 | 2 |
| 2021-12-14 | $13.36 | $13.36 | $13.25 | $13.36 | $13.18 | 903 |
| 2021-12-13 | $14.09 | $14.09 | $14.09 | $14.09 | $13.72 | 6 |
| 2021-12-10 | $14.09 | $14.09 | $14.09 | $14.09 | $13.72 | 800 |
| 2021-12-09 | $14.13 | $14.13 | $14.13 | $14.13 | $13.76 | 0 |
| 2021-12-08 | $14.13 | $14.13 | $14.13 | $14.13 | $13.76 | 1 |
| 2021-12-07 | $14.13 | $14.13 | $14.13 | $14.13 | $13.76 | 775 |
| 2021-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 10 |
| 2021-12-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2021-12-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2021-12-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2021-11-30 | $13.90 | $14.01 | $13.75 | $13.75 | $13.38 | 8,595 |
| 2021-11-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.67 | 350 |
| 2021-11-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.62 | 0 |
| 2021-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.62 | 0 |
| 2021-11-23 | $13.93 | $14.02 | $13.85 | $14.00 | $13.62 | 3,990 |
| 2021-11-22 | $14.23 | $14.23 | $14.23 | $14.23 | $13.85 | 25 |
| 2021-11-19 | $14.23 | $14.23 | $14.23 | $14.23 | $13.85 | 0 |
| 2021-11-18 | $14.21 | $14.24 | $14.21 | $14.23 | $13.85 | 3,500 |
| 2021-11-17 | $14.28 | $14.28 | $14.28 | $14.28 | $13.90 | 0 |
| 2021-11-16 | $14.28 | $14.28 | $14.28 | $14.28 | $13.90 | 600 |
| 2021-11-15 | $14.48 | $14.48 | $14.48 | $14.48 | $14.09 | 30 |
| 2021-11-12 | $14.48 | $14.48 | $14.48 | $14.48 | $14.09 | 350 |
| 2021-11-11 | $14.32 | $14.32 | $14.32 | $14.32 | $13.94 | 0 |
| 2021-11-10 | $14.60 | $14.60 | $14.32 | $14.32 | $13.94 | 720 |
| 2021-11-09 | $15.00 | $15.00 | $14.75 | $14.76 | $14.37 | 771 |
| 2021-11-08 | $14.61 | $14.61 | $14.61 | $14.61 | $14.22 | 0 |
| 2021-11-05 | $14.72 | $14.95 | $14.61 | $14.61 | $14.22 | 900 |
| 2021-11-04 | $14.81 | $14.81 | $14.58 | $14.76 | $14.36 | 4,417 |
| 2021-11-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 550 |
| 2021-11-02 | $14.86 | $14.86 | $14.86 | $14.86 | $14.46 | 100 |
| 2021-11-01 | $14.26 | $14.26 | $14.26 | $14.26 | $13.88 | 775 |
| 2021-10-29 | $14.26 | $14.26 | $14.26 | $14.26 | $13.88 | 0 |
| 2021-10-28 | $14.26 | $14.26 | $14.26 | $14.26 | $13.88 | 775 |
| 2021-10-27 | $14.43 | $14.43 | $14.41 | $14.41 | $14.03 | 451 |
| 2021-10-26 | $14.40 | $14.55 | $14.30 | $14.55 | $14.16 | 1,660 |
| 2021-10-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.60 | 352 |
| 2021-10-22 | $14.42 | $14.45 | $14.42 | $14.45 | $14.06 | 284 |
| 2021-10-21 | $14.51 | $14.51 | $14.51 | $14.51 | $14.12 | 0 |
| 2021-10-20 | $14.51 | $14.51 | $14.51 | $14.51 | $14.12 | 0 |
| 2021-10-19 | $14.51 | $14.51 | $14.51 | $14.51 | $14.12 | 0 |
| 2021-10-18 | $14.51 | $14.51 | $14.51 | $14.51 | $14.12 | 0 |
| 2021-10-15 | $14.51 | $14.51 | $14.51 | $14.51 | $14.12 | 200 |
| 2021-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.82 | 1,351 |
| 2021-10-13 | $13.86 | $13.86 | $13.86 | $13.86 | $13.48 | 9 |
| 2021-10-12 | $13.86 | $13.86 | $13.86 | $13.86 | $13.48 | 0 |
| 2021-10-11 | $13.86 | $13.86 | $13.86 | $13.86 | $13.48 | 0 |
| 2021-10-08 | $13.86 | $13.86 | $13.86 | $13.86 | $13.48 | 24 |
| 2021-10-07 | $13.72 | $13.94 | $13.72 | $13.86 | $13.48 | 1,050 |
| 2021-10-06 | $14.14 | $14.14 | $14.14 | $14.14 | $13.76 | 3,069 |
| 2021-10-05 | $14.20 | $14.20 | $14.14 | $14.14 | $13.76 | 1,367 |
| 2021-10-04 | $14.08 | $14.08 | $13.97 | $13.99 | $13.61 | 4,200 |
| 2021-10-01 | $13.50 | $13.50 | $13.38 | $13.46 | $13.10 | 512 |
| 2021-09-30 | $13.39 | $13.40 | $13.39 | $13.40 | $13.04 | 1,544 |
| 2021-09-29 | $13.41 | $13.41 | $13.41 | $13.41 | $13.05 | 200 |
| 2021-09-28 | $13.30 | $13.30 | $13.30 | $13.30 | $12.95 | 0 |
| 2021-09-27 | $13.30 | $13.30 | $13.30 | $13.30 | $12.95 | 0 |
| 2021-09-24 | $13.25 | $13.30 | $13.25 | $13.30 | $12.95 | 3,000 |
| 2021-09-23 | $13.11 | $13.11 | $13.11 | $13.11 | $12.75 | 463 |
| 2021-09-22 | $12.80 | $13.00 | $12.80 | $12.80 | $12.46 | 1,800 |
| 2021-09-21 | $12.74 | $12.74 | $12.74 | $12.74 | $12.40 | 0 |
| 2021-09-20 | $12.74 | $12.74 | $12.74 | $12.74 | $12.40 | 61 |
| 2021-09-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.40 | 0 |
| 2021-09-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.40 | 0 |
| 2021-09-15 | $12.74 | $12.74 | $12.74 | $12.74 | $12.40 | 0 |
| 2021-09-14 | $12.78 | $12.79 | $12.74 | $12.74 | $12.40 | 700 |
| 2021-09-13 | $12.62 | $12.62 | $12.62 | $12.62 | $12.12 | 0 |
| 2021-09-10 | $12.62 | $12.62 | $12.62 | $12.62 | $12.12 | 0 |
| 2021-09-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.12 | 400 |
| 2021-09-08 | $12.54 | $12.54 | $12.53 | $12.53 | $12.03 | 800 |
| 2021-09-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.26 | 0 |
| 2021-09-03 | $12.76 | $12.82 | $12.76 | $12.77 | $12.26 | 3,600 |
| 2021-09-02 | $12.81 | $12.82 | $12.73 | $12.73 | $12.23 | 1,700 |
| 2021-09-01 | $12.56 | $12.65 | $12.56 | $12.59 | $12.09 | 2,400 |
| 2021-08-31 | $12.46 | $12.46 | $12.46 | $12.46 | $11.97 | 1,665 |
| 2021-08-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2021-08-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 1,100 |
| 2021-08-26 | $12.53 | $12.53 | $12.53 | $12.53 | $12.04 | 2 |
| 2021-08-25 | $12.53 | $12.53 | $12.53 | $12.53 | $12.04 | 1,100 |
| 2021-08-24 | $12.17 | $12.20 | $12.17 | $12.20 | $11.72 | 2,000 |
| 2021-08-23 | $12.02 | $12.28 | $12.02 | $12.28 | $11.80 | 2,506 |
| 2021-08-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.24 | 136 |
| 2021-08-19 | $11.68 | $11.68 | $11.68 | $11.68 | $11.22 | 127 |
| 2021-08-18 | $12.38 | $12.39 | $11.99 | $11.99 | $11.52 | 2,724 |
| 2021-08-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.24 | 11 |
| 2021-08-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.24 | 0 |
| 2021-08-13 | $12.82 | $12.82 | $12.73 | $12.77 | $12.27 | 16,005 |
| 2021-08-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.27 | 0 |
| 2021-08-11 | $12.67 | $12.89 | $12.67 | $12.77 | $12.27 | 16,005 |
| 2021-08-10 | $12.55 | $12.55 | $12.55 | $12.55 | $12.06 | 0 |
| 2021-08-09 | $12.53 | $12.55 | $12.53 | $12.55 | $12.06 | 1,214 |
| 2021-08-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.20 | 505 |
| 2021-08-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.36 | 9 |
| 2021-08-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.36 | 2,310 |
| 2021-08-03 | $12.84 | $12.84 | $12.84 | $12.84 | $12.33 | 601 |
| 2021-08-02 | $12.30 | $12.30 | $12.30 | $12.30 | $11.82 | 805 |
| 2021-07-30 | $13.13 | $13.13 | $12.82 | $12.82 | $12.32 | 1,907 |
| 2021-07-29 | $12.96 | $13.03 | $12.96 | $13.03 | $12.52 | 2,500 |
| 2021-07-28 | $12.92 | $12.92 | $12.92 | $12.92 | $12.41 | 1,570 |
| 2021-07-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.20 | 105 |
| 2021-07-26 | $13.05 | $13.05 | $13.05 | $13.05 | $12.54 | 250 |
| 2021-07-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.31 | 102 |
| 2021-07-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.46 | 2 |
| 2021-07-21 | $12.98 | $12.98 | $12.97 | $12.97 | $12.46 | 1,040 |
| 2021-07-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.27 | 27 |
| 2021-07-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.27 | 100 |
| 2021-07-16 | $13.11 | $13.11 | $13.03 | $13.03 | $12.52 | 15,066 |
| 2021-07-15 | $13.00 | $13.04 | $13.00 | $13.04 | $12.53 | 2,868 |
| 2021-07-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.58 | 0 |
| 2021-07-13 | $13.10 | $13.10 | $13.10 | $13.10 | $12.58 | 1 |
| 2021-07-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.58 | 0 |
| 2021-07-09 | $13.10 | $13.10 | $13.10 | $13.10 | $12.58 | 1 |
| 2021-07-08 | $13.37 | $13.37 | $13.10 | $13.10 | $12.58 | 398 |
| 2021-07-07 | $13.60 | $13.65 | $13.60 | $13.65 | $13.12 | 671 |
| 2021-07-06 | $14.04 | $14.04 | $14.04 | $14.04 | $13.49 | 301 |
| 2021-07-02 | $13.70 | $13.70 | $13.70 | $13.70 | $13.16 | 5 |
| 2021-07-01 | $14.00 | $14.00 | $13.70 | $13.70 | $13.16 | 300 |
| 2021-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.45 | 200 |
| 2021-06-29 | $13.26 | $13.26 | $13.26 | $13.26 | $12.74 | 1 |
| 2021-06-28 | $13.22 | $13.26 | $13.22 | $13.26 | $12.74 | 15,550 |
| 2021-06-25 | $13.28 | $13.28 | $13.14 | $13.21 | $12.69 | 6,900 |
| 2021-06-24 | $13.19 | $13.19 | $13.15 | $13.16 | $12.64 | 2,106 |
| 2021-06-23 | $13.12 | $13.12 | $13.12 | $13.12 | $12.61 | 200 |
| 2021-06-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.25 | 0 |
| 2021-06-21 | $12.89 | $12.91 | $12.75 | $12.75 | $12.25 | 1,200 |
| 2021-06-18 | $12.68 | $12.68 | $12.60 | $12.60 | $12.10 | 226 |
| 2021-06-17 | $12.92 | $12.92 | $12.68 | $12.68 | $12.18 | 5,900 |
| 2021-06-16 | $13.46 | $13.46 | $13.46 | $13.46 | $12.93 | 0 |
| 2021-06-15 | $13.46 | $13.46 | $13.46 | $13.46 | $12.93 | 800 |
| 2021-06-14 | $13.76 | $13.76 | $13.46 | $13.46 | $12.93 | 2,089 |
| 2021-06-11 | $13.93 | $13.93 | $13.88 | $13.88 | $13.17 | 1,150 |
| 2021-06-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.80 | 301 |
| 2021-06-09 | $12.81 | $12.83 | $12.79 | $12.79 | $12.14 | 16,172 |
| 2021-06-08 | $12.08 | $12.08 | $12.08 | $12.08 | $11.47 | 59 |
| 2021-06-07 | $12.14 | $12.14 | $12.08 | $12.08 | $11.47 | 1,451 |
| 2021-06-04 | $12.14 | $12.16 | $12.14 | $12.16 | $11.54 | 4,050 |
| 2021-06-03 | $12.06 | $12.12 | $12.06 | $12.10 | $11.48 | 4,500 |
| 2021-06-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.63 | 0 |
| 2021-06-01 | $12.25 | $12.31 | $12.25 | $12.25 | $11.63 | 9,152 |
| 2021-05-28 | $12.01 | $12.07 | $12.01 | $12.03 | $11.41 | 6,868 |
| 2021-05-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.44 | 56,323 |
| 2021-05-26 | $12.07 | $12.10 | $12.06 | $12.10 | $11.48 | 78,700 |
| 2021-05-25 | $12.14 | $12.14 | $12.14 | $12.14 | $11.52 | 500 |
| 2021-05-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.32 | 0 |
| 2021-05-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.32 | 0 |
| 2021-05-20 | $12.00 | $12.00 | $11.93 | $11.93 | $11.32 | 38,200 |
| 2021-05-19 | $11.88 | $12.00 | $11.88 | $11.94 | $11.33 | 121,280 |
| 2021-05-18 | $12.26 | $12.26 | $12.24 | $12.25 | $11.63 | 50,000 |
| 2021-05-17 | $12.25 | $12.25 | $12.25 | $12.25 | $11.63 | 7,000 |
| 2021-05-14 | $12.17 | $12.17 | $12.17 | $12.17 | $11.55 | 0 |
| 2021-05-13 | $12.17 | $12.17 | $12.17 | $12.17 | $11.55 | 0 |
| 2021-05-12 | $12.17 | $12.17 | $12.17 | $12.17 | $11.55 | 500 |
| 2021-05-11 | $12.09 | $12.09 | $12.09 | $12.09 | $11.48 | 5 |
| 2021-05-10 | $12.10 | $12.10 | $12.09 | $12.09 | $11.48 | 1,700 |
| 2021-05-07 | $12.19 | $12.21 | $12.19 | $12.21 | $11.58 | 5,000 |
| 2021-05-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.20 | 0 |
| 2021-05-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.20 | 0 |
| 2021-05-04 | $11.79 | $11.80 | $11.79 | $11.80 | $11.20 | 42,000 |
| 2021-05-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.19 | 418 |
| 2021-04-30 | $11.77 | $11.81 | $11.74 | $11.75 | $11.15 | 16,100 |
| 2021-04-29 | $11.78 | $11.81 | $11.77 | $11.77 | $11.17 | 6,375 |
| 2021-04-28 | $11.73 | $11.75 | $11.73 | $11.75 | $11.16 | 1,785 |
| 2021-04-27 | $11.74 | $11.74 | $11.74 | $11.74 | $11.14 | 1,600 |
| 2021-04-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.23 | 670 |
| 2021-04-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.10 | 0 |
| 2021-04-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.10 | 0 |
| 2021-04-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.10 | 100 |
| 2021-04-20 | $11.92 | $11.92 | $11.92 | $11.92 | $11.31 | 760 |
| 2021-04-19 | $11.93 | $11.93 | $11.92 | $11.93 | $11.32 | 855 |
| 2021-04-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.37 | 2,000 |
| 2021-04-15 | $11.92 | $11.92 | $11.92 | $11.92 | $11.31 | 2,000 |
| 2021-04-14 | $12.00 | $12.00 | $11.98 | $11.98 | $11.37 | 3,670 |
| 2021-04-13 | $11.93 | $11.93 | $11.93 | $11.93 | $11.33 | 100 |
| 2021-04-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.10 | 5,000 |
| 2021-04-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.01 | 0 |
| 2021-04-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.01 | 0 |
| 2021-04-07 | $11.49 | $11.60 | $11.49 | $11.60 | $11.01 | 2,325 |
| 2021-04-06 | $11.62 | $11.65 | $11.62 | $11.64 | $11.05 | 2,200 |
| 2021-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $10.99 | 0 |
| 2021-04-01 | $11.58 | $11.58 | $11.58 | $11.58 | $10.99 | 6 |
| 2021-03-31 | $11.59 | $11.60 | $11.52 | $11.58 | $10.99 | 49,300 |
| 2021-03-30 | $11.48 | $11.48 | $11.48 | $11.48 | $10.90 | 0 |
| 2021-03-29 | $11.48 | $11.48 | $11.48 | $11.48 | $10.90 | 0 |
| 2021-03-26 | $11.48 | $11.48 | $11.48 | $11.48 | $10.90 | 0 |
| 2021-03-25 | $11.48 | $11.48 | $11.48 | $11.48 | $10.90 | 214 |
| 2021-03-24 | $11.73 | $11.73 | $11.73 | $11.73 | $11.13 | 0 |
| 2021-03-23 | $11.73 | $11.73 | $11.73 | $11.73 | $11.13 | 43 |
| 2021-03-22 | $11.73 | $11.73 | $11.73 | $11.73 | $11.13 | 22 |
| 2021-03-19 | $12.15 | $12.15 | $11.72 | $11.73 | $11.13 | 3,784 |
| 2021-03-18 | $11.48 | $11.57 | $11.48 | $11.57 | $10.98 | 7,200 |
| 2021-03-17 | $11.29 | $11.29 | $11.29 | $11.29 | $10.72 | 0 |
| 2021-03-16 | $11.29 | $11.29 | $11.29 | $11.29 | $10.72 | 0 |
| 2021-03-15 | $11.29 | $11.29 | $11.29 | $11.29 | $10.72 | 0 |
| 2021-03-12 | $11.29 | $11.29 | $11.29 | $11.29 | $10.72 | 0 |
| 2021-03-11 | $11.29 | $11.29 | $11.29 | $11.29 | $10.57 | 0 |
| 2021-03-10 | $11.29 | $11.29 | $11.29 | $11.29 | $10.57 | 0 |
| 2021-03-09 | $11.29 | $11.29 | $11.29 | $11.29 | $10.57 | 0 |
| 2021-03-08 | $11.29 | $11.29 | $11.29 | $11.29 | $10.57 | 1,000 |
| 2021-03-05 | $11.58 | $11.58 | $11.58 | $11.58 | $10.83 | 0 |
| 2021-03-04 | $11.58 | $11.58 | $11.58 | $11.58 | $10.83 | 0 |
| 2021-03-03 | $11.56 | $11.58 | $11.56 | $11.58 | $10.83 | 200 |
| 2021-03-02 | $11.60 | $11.62 | $11.59 | $11.62 | $10.87 | 500 |
| 2021-03-01 | $11.62 | $11.62 | $11.62 | $11.62 | $10.87 | 1,000 |
| 2021-02-26 | $11.68 | $11.68 | $11.68 | $11.68 | $10.93 | 0 |
| 2021-02-25 | $11.68 | $11.69 | $11.68 | $11.68 | $10.93 | 500 |
| 2021-02-24 | $11.91 | $11.91 | $11.91 | $11.91 | $11.15 | 0 |
| 2021-02-23 | $11.91 | $11.91 | $11.91 | $11.91 | $11.15 | 0 |
| 2021-02-22 | $11.91 | $11.91 | $11.91 | $11.91 | $11.15 | 2,000 |
| 2021-02-19 | $11.92 | $11.93 | $11.92 | $11.92 | $11.16 | 2,000 |
Topaz Energy Corp (TPZEF) News Headlines
Recent Topaz Energy Corp (TPZEF) News
Similar Companies to Topaz Energy Corp (TPZEF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |