Stamper Oil & Gas Corp (TMP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 04:10PM CEST. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0365 | 0.0365 | 749 |
| 04 Oct 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | - |
| 03 Oct 2024 | 0.0370 | 0.0370 | 0.0365 | 0.0370 | 0.0370 | - |
| 02 Oct 2024 | 0.0370 | 0.0395 | 0.0365 | 0.0380 | 0.0380 | - |
| 01 Oct 2024 | 0.0350 | 0.0375 | 0.0345 | 0.0375 | 0.0375 | - |
| 30 Sept 2024 | 0.0410 | 0.0425 | 0.0410 | 0.0425 | 0.0425 | - |
| 27 Sept 2024 | 0.0415 | 0.0425 | 0.0415 | 0.0420 | 0.0420 | - |
| 26 Sept 2024 | 0.0415 | 0.0425 | 0.0415 | 0.0425 | 0.0425 | - |
| 25 Sept 2024 | 0.0415 | 0.0425 | 0.0415 | 0.0425 | 0.0425 | - |
| 24 Sept 2024 | 0.0415 | 0.0425 | 0.0415 | 0.0425 | 0.0425 | - |
| 23 Sept 2024 | 0.0410 | 0.0425 | 0.0410 | 0.0425 | 0.0425 | - |
| 20 Sept 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | - |
| 19 Sept 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | - |
| 18 Sept 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | - |
| 17 Sept 2024 | 0.0410 | 0.0435 | 0.0410 | 0.0435 | 0.0435 | - |
| 16 Sept 2024 | 0.0395 | 0.0420 | 0.0395 | 0.0420 | 0.0420 | - |
| 13 Sept 2024 | 0.0415 | 0.0425 | 0.0415 | 0.0425 | 0.0425 | - |
| 12 Sept 2024 | 0.0415 | 0.0425 | 0.0415 | 0.0425 | 0.0425 | - |
| 11 Sept 2024 | 0.0415 | 0.0425 | 0.0415 | 0.0425 | 0.0425 | - |
| 10 Sept 2024 | 0.0400 | 0.0425 | 0.0400 | 0.0425 | 0.0425 | - |
| 09 Sept 2024 | 0.0415 | 0.0425 | 0.0405 | 0.0405 | 0.0405 | - |
| 06 Sept 2024 | 0.0430 | 0.0435 | 0.0425 | 0.0425 | 0.0425 | - |
| 05 Sept 2024 | 0.0435 | 0.0440 | 0.0425 | 0.0440 | 0.0440 | - |
| 04 Sept 2024 | 0.0415 | 0.0440 | 0.0415 | 0.0440 | 0.0440 | - |
| 03 Sept 2024 | 0.0410 | 0.0425 | 0.0410 | 0.0425 | 0.0425 | - |
| 02 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 30 Aug 2024 | 0.0450 | 0.0455 | 0.0450 | 0.0455 | 0.0455 | - |
| 29 Aug 2024 | 0.0450 | 0.0455 | 0.0450 | 0.0455 | 0.0455 | - |
| 28 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 27 Aug 2024 | 0.0445 | 0.0450 | 0.0445 | 0.0450 | 0.0450 | - |
| 26 Aug 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | - |
| 23 Aug 2024 | 0.0430 | 0.0435 | 0.0430 | 0.0435 | 0.0435 | - |
| 22 Aug 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0435 | 0.0435 | - |
| 21 Aug 2024 | 0.0530 | 0.0530 | 0.0435 | 0.0435 | 0.0435 | - |
| 20 Aug 2024 | 0.0565 | 0.0565 | 0.0510 | 0.0510 | 0.0510 | - |
| 19 Aug 2024 | 0.0530 | 0.0565 | 0.0530 | 0.0550 | 0.0550 | - |
| 16 Aug 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | - |
| 15 Aug 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0545 | 0.0545 | - |
| 14 Aug 2024 | 0.0495 | 0.0575 | 0.0430 | 0.0570 | 0.0570 | - |
| 13 Aug 2024 | 0.0495 | 0.0505 | 0.0495 | 0.0505 | 0.0505 | - |
| 12 Aug 2024 | 0.0495 | 0.0505 | 0.0485 | 0.0485 | 0.0485 | - |
| 09 Aug 2024 | 0.0495 | 0.0505 | 0.0495 | 0.0505 | 0.0505 | - |
| 08 Aug 2024 | 0.0495 | 0.0505 | 0.0495 | 0.0505 | 0.0505 | - |
| 07 Aug 2024 | 0.0370 | 0.0520 | 0.0370 | 0.0505 | 0.0505 | - |
| 06 Aug 2024 | 0.0345 | 0.0490 | 0.0345 | 0.0490 | 0.0490 | - |
| 05 Aug 2024 | 0.0425 | 0.0425 | 0.0350 | 0.0350 | 0.0350 | - |
| 02 Aug 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | - |
| 01 Aug 2024 | 0.0365 | 0.0385 | 0.0365 | 0.0385 | 0.0385 | - |
| 31 July 2024 | 0.0365 | 0.0385 | 0.0355 | 0.0385 | 0.0385 | - |
| 30 July 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | - |
| 29 July 2024 | 0.0530 | 0.0540 | 0.0320 | 0.0350 | 0.0350 | - |
| 26 July 2024 | 0.0515 | 0.0545 | 0.0515 | 0.0545 | 0.0545 | - |
| 25 July 2024 | 0.0515 | 0.0520 | 0.0515 | 0.0520 | 0.0520 | - |
| 24 July 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | - |
| 23 July 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | - |
| 22 July 2024 | 0.0520 | 0.0520 | 0.0515 | 0.0520 | 0.0520 | - |
| 19 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 18 July 2024 | 0.0515 | 0.0520 | 0.0515 | 0.0520 | 0.0520 | - |
| 17 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 16 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 15 July 2024 | 0.0505 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | - |
| 12 July 2024 | 0.0505 | 0.0525 | 0.0505 | 0.0525 | 0.0525 | - |
| 11 July 2024 | 0.0505 | 0.0525 | 0.0505 | 0.0525 | 0.0525 | - |
| 10 July 2024 | 0.0510 | 0.0530 | 0.0505 | 0.0530 | 0.0530 | - |
| 09 July 2024 | 0.0505 | 0.0530 | 0.0505 | 0.0530 | 0.0530 | - |
| 08 July 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 05 July 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0545 | 0.0545 | - |
| 04 July 2024 | 0.0525 | 0.0530 | 0.0525 | 0.0530 | 0.0530 | - |
| 03 July 2024 | 0.0510 | 0.0555 | 0.0510 | 0.0555 | 0.0555 | - |
| 02 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 01 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 28 June 2024 | 0.0525 | 0.0540 | 0.0525 | 0.0535 | 0.0535 | - |
| 27 June 2024 | 0.0525 | 0.0580 | 0.0525 | 0.0580 | 0.0580 | - |
| 26 June 2024 | 0.0525 | 0.0580 | 0.0525 | 0.0580 | 0.0580 | - |
| 25 June 2024 | 0.0575 | 0.0575 | 0.0510 | 0.0540 | 0.0540 | - |
| 24 June 2024 | 0.0590 | 0.0590 | 0.0545 | 0.0545 | 0.0545 | - |
| 21 June 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | - |
| 20 June 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | - |
| 19 June 2024 | 0.0590 | 0.0595 | 0.0585 | 0.0595 | 0.0595 | - |
| 18 June 2024 | 0.0575 | 0.0595 | 0.0570 | 0.0595 | 0.0595 | - |
| 17 June 2024 | 0.0560 | 0.0575 | 0.0560 | 0.0575 | 0.0575 | - |
| 14 June 2024 | 0.0540 | 0.0585 | 0.0540 | 0.0585 | 0.0585 | - |
| 13 June 2024 | 0.0555 | 0.0600 | 0.0555 | 0.0560 | 0.0560 | - |
| 12 June 2024 | 0.0555 | 0.0580 | 0.0555 | 0.0580 | 0.0580 | - |
| 11 June 2024 | 0.0590 | 0.0590 | 0.0575 | 0.0580 | 0.0580 | - |
| 10 June 2024 | 0.0560 | 0.0605 | 0.0560 | 0.0605 | 0.0605 | - |
| 07 June 2024 | 0.0460 | 0.0465 | 0.0460 | 0.0465 | 0.0465 | - |
| 06 June 2024 | 0.0250 | 0.0570 | 0.0250 | 0.0555 | 0.0555 | - |
| 05 June 2024 | 0.0585 | 0.0585 | 0.0580 | 0.0585 | 0.0585 | - |
| 04 June 2024 | 0.0570 | 0.0595 | 0.0570 | 0.0595 | 0.0595 | - |
| 03 June 2024 | 0.0540 | 0.0585 | 0.0540 | 0.0585 | 0.0585 | - |
| 31 May 2024 | 0.0590 | 0.0600 | 0.0545 | 0.0545 | 0.0545 | - |
| 30 May 2024 | 0.0575 | 0.0600 | 0.0575 | 0.0600 | 0.0600 | - |
| 29 May 2024 | 0.0620 | 0.0635 | 0.0620 | 0.0635 | 0.0635 | - |
| 28 May 2024 | 0.0675 | 0.0675 | 0.0635 | 0.0635 | 0.0635 | - |
| 27 May 2024 | 0.0640 | 0.0710 | 0.0640 | 0.0695 | 0.0695 | - |
| 24 May 2024 | 0.0640 | 0.0685 | 0.0640 | 0.0645 | 0.0645 | - |
| 23 May 2024 | 0.0675 | 0.0675 | 0.0645 | 0.0645 | 0.0645 | - |
| 22 May 2024 | 0.0710 | 0.0740 | 0.0705 | 0.0725 | 0.0725 | - |
| 21 May 2024 | 0.0720 | 0.0755 | 0.0660 | 0.0715 | 0.0715 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.