Thermal Energy International Inc (OP: TMGEF )
0.1640
-0.0020
(-1.20%)
Streaming Delayed Price
Updated: 10:20 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0791 | 0 | +0.01(+19.49%) | |||
May 20, 2022 | 0.0662 | 0 | +0.01(+8.52%) | |||
May 11, 2022 | 0.0610 | 0 | +0.00(+0.99%) | |||
May 09, 2022 | 0.0604 | 0 | -0.01(-12.34%) | |||
May 05, 2022 | 0.0689 | 0 | -0.00(-1.85%) | |||
May 04, 2022 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 20,010 | +0.00(+0.57%) |
May 03, 2022 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 7,500 | +0.00(+1.31%) |
May 02, 2022 | 0.0690 | 0.0690 | 0.0689 | 0.0689 | 150,611 | -0.00(-0.43%) |
Apr 26, 2022 | 0.0692 | 0 | -0.01(-12.85%) | |||
Apr 21, 2022 | 0.0794 | 0 | -0.01(-6.37%) | |||
Apr 19, 2022 | 0.0848 | 0 | +0.00(+3.92%) | |||
Apr 18, 2022 | 0.0980 | 0.0980 | 0.0816 | 0.0816 | 113,500 | -0.00(-2.39%) |
Apr 13, 2022 | 0.0836 | 0 | +0.01(+19.43%) | |||
Apr 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,019 | -0.01(-12.50%) |
Apr 08, 2022 | 0.0800 | 0 | -0.01(-5.88%) | |||
Apr 07, 2022 | 0.0850 | 0.0850 | 0.0823 | 0.0850 | 6,000 | -0.00(-0.35%) |
Apr 06, 2022 | 0.0822 | 0.0853 | 0.0822 | 0.0853 | 10,500 | -0.00(-3.62%) |
Apr 04, 2022 | 0.0885 | 0 | +0.00(+4.12%) | |||
Apr 01, 2022 | 0.0843 | 0.0850 | 0.0816 | 0.0850 | 2,500 | +0.00(+3.66%) |
Mar 31, 2022 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 555 | +0.00(+0.61%) |
Mar 30, 2022 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 100 | +0.01(+6.96%) |
Mar 28, 2022 | 0.0762 | 0 | -0.00(-4.99%) | |||
Mar 25, 2022 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 20,000 | +0.01(+6.93%) |
Mar 22, 2022 | 0.0750 | 0 | -0.01(-11.76%) | |||
Mar 16, 2022 | 0.0850 | 0 | -0.01(-7.61%) | |||
Mar 07, 2022 | 0.0920 | 0 | -0.00(-1.08%) | |||
Feb 03, 2022 | 0.0930 | 0 | -0.01(-7.00%) | |||
Jan 26, 2022 | 0.1000 | 0 | -0.00(-0.30%) | |||
Jan 25, 2022 | 0.1003 | 0.1003 | 0.1003 | 0.1003 | 600 | +0.01(+5.47%) |
Jan 14, 2022 | 0.0951 | 0 | -0.02(-18.93%) | |||
Jan 13, 2022 | 0.1173 | 0.1173 | 0.1173 | 0.1173 | 100 | +0.01(+6.35%) |
Jan 04, 2022 | 0.1103 | 0 | -0.00(-3.67%) | |||
Dec 31, 2021 | 0.1145 | 0.1145 | 0.1145 | 0 | -0.00(-1.29%) | |
Dec 30, 2021 | 0.1199 | 0.1199 | 0.1160 | 0.1160 | 13,000 | -0.00(-0.85%) |
Dec 29, 2021 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 10,000 | +0.00(+0.78%) |
Dec 28, 2021 | 0.1370 | 0.1370 | 0.0930 | 0.1161 | 3,550 | -0.02(-15.13%) |
Dec 27, 2021 | 0.1000 | 0.1368 | 0.1000 | 0.1368 | 100,500 | +0.02(+16.92%) |
Dec 23, 2021 | 0.1133 | 0.1170 | 0.1133 | 0.1170 | 20,110 | +0.02(+20.12%) |
Dec 22, 2021 | 0.0974 | 0.0974 | 0.0974 | 0.0974 | 10,000 | +0.01(+14.32%) |
Dec 21, 2021 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 2,111 | -0.00(-5.33%) |
Dec 20, 2021 | 0.0948 | 0.0948 | 0.0900 | 0.0900 | 5,431 | -0.01(-5.26%) |
Dec 17, 2021 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 825 | +0.00(+4.05%) |
Dec 15, 2021 | 0.0913 | 0.0913 | 0.0913 | 0 | -0.00(-1.19%) | |
Dec 13, 2021 | 0.0924 | 0.0924 | 0.0924 | 0 | -0.00(-3.65%) | |
Dec 09, 2021 | 0.0959 | 0.0959 | 0.0959 | 0 | +0.01(+6.79%) | |
Dec 06, 2021 | 0.0898 | 0.0898 | 0.0898 | 0 | -0.02(-17.16%) | |
Dec 01, 2021 | 0.1084 | 0.1084 | 0.1084 | 50 | -0.00(-1.09%) | |
Nov 30, 2021 | 0.1136 | 0.1136 | 0.1094 | 0.1096 | 75,050 | +0.00(+1.76%) |
Nov 29, 2021 | 0.1100 | 0.1100 | 0.1077 | 0.1077 | 8,300 | +0.01(+5.18%) |
Nov 24, 2021 | 0.1024 | 0.1024 | 0.1024 | 0 | -0.00(-1.73%) | |
Nov 23, 2021 | 0.1016 | 0.1042 | 0.1016 | 0.1042 | 58,000 | -0.01(-5.62%) |
Nov 22, 2021 | 0.1104 | 0.1104 | 0.1104 | 0.1104 | 1,000 | -0.01(-5.48%) |
Nov 19, 2021 | 0.1149 | 0.1168 | 0.1149 | 0.1168 | 2,760 | +0.01(+6.67%) |
Nov 18, 2021 | 0.1095 | 0.1095 | 0.1095 | 0.1095 | 800 | -0.01(-10.98%) |
Nov 17, 2021 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 275 | -0.00(-2.54%) |
Nov 16, 2021 | 0.1262 | 0.1262 | 0.1262 | 0.1262 | 2,000 | +0.01(+13.39%) |
Nov 11, 2021 | 0.1113 | 0.1113 | 0.1113 | 0 | +0.00(+2.77%) | |
Nov 09, 2021 | 0.1083 | 0.1083 | 0.1083 | 0.1083 | 1,000 | -0.00(-2.17%) |
Nov 08, 2021 | 0.1107 | 0.1107 | 0.1107 | 0.1107 | 100 | +0.00(+2.12%) |
Nov 05, 2021 | 0.1084 | 0.1084 | 0.1084 | 0.1084 | 10,026 | -0.00(-3.21%) |
Nov 04, 2021 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 3,000 | -0.01(-6.98%) |
Nov 01, 2021 | 0.1204 | 0.1204 | 0.1204 | 0 | -0.00(-1.39%) | |
Oct 27, 2021 | 0.1221 | 0.1221 | 0.1221 | 0 | +0.00(+0.58%) | |
Oct 26, 2021 | 0.1214 | 0.1214 | 0.1200 | 0.1214 | 3,500 | +0.00(+3.50%) |
Oct 21, 2021 | 0.1173 | 0.1173 | 0.1173 | 0 | -0.01(-6.31%) | |
Oct 19, 2021 | 0.1252 | 0.1252 | 0.1252 | 1 | +0.01(+7.93%) | |
Oct 18, 2021 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 25,009 | -0.00(-3.57%) |
Oct 13, 2021 | 0.1203 | 0.1203 | 0.1203 | 0 | -0.00(-0.08%) | |
Oct 12, 2021 | 0.1204 | 0.1326 | 0.1204 | 0.1204 | 3,124 | +0.01(+5.61%) |
Oct 07, 2021 | 0.1140 | 0.1140 | 0.1140 | 0 | -0.01(-10.94%) | |
Oct 06, 2021 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 1,000 | +0.00(+3.90%) |
Oct 05, 2021 | 0.1232 | 0.1232 | 0.1232 | 0.1232 | 1,224 | -0.00(-3.75%) |
Oct 04, 2021 | 0.1280 | 0.1280 | 0.1273 | 0.1280 | 75,000 | +0.00(+0.00%) |
Sep 27, 2021 | 0.1280 | 0.1280 | 0.1280 | 0 | -0.00(-1.69%) | |
Sep 21, 2021 | 0.1302 | 0.1302 | 0.1302 | 0 | -0.01(-5.65%) | |
Sep 16, 2021 | 0.1380 | 0.1380 | 0.1380 | 50 | -0.01(-6.12%) | |
Sep 09, 2021 | 0.1470 | 0.1470 | 0.1470 | 0 | +0.01(+9.46%) | |
Sep 08, 2021 | 0.1288 | 0.1382 | 0.1288 | 0.1343 | 6,301 | -0.01(-4.07%) |
Sep 07, 2021 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | -0.00(-0.57%) |
Sep 03, 2021 | 0.1408 | 0.1408 | 0.1408 | 0.1408 | 697 | -0.00(-1.74%) |
Sep 01, 2021 | 0.1433 | 0.1433 | 0.1433 | 2 | +0.00(+2.21%) | |
Aug 31, 2021 | 0.1402 | 0.1402 | 0.1402 | 0.1402 | 1,500 | -0.00(-1.48%) |
Aug 30, 2021 | 0.1425 | 0.1425 | 0.1423 | 0.1423 | 9,500 | -0.01(-5.64%) |
Aug 27, 2021 | 0.1508 | 0.1508 | 0.1508 | 0.1508 | 400 | +0.01(+6.12%) |
Aug 25, 2021 | 0.1421 | 0.1421 | 0.1421 | 0 | -0.00(-2.00%) | |
Aug 24, 2021 | 0.1400 | 0.1450 | 0.1371 | 0.1450 | 11,500 | +0.01(+5.07%) |
Aug 23, 2021 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 7,000 | -0.00(-0.79%) |
Aug 20, 2021 | 0.1391 | 0.1391 | 0.1391 | 0.1391 | 5,200 | -0.00(-1.70%) |
Aug 19, 2021 | 0.1408 | 0.1529 | 0.1408 | 0.1415 | 6,100 | -0.00(-0.70%) |
Aug 18, 2021 | 0.1426 | 0.1487 | 0.1425 | 0.1425 | 7,940 | -0.01(-5.00%) |
Aug 17, 2021 | 0.1456 | 0.1500 | 0.1368 | 0.1500 | 13,500 | +0.01(+4.75%) |
Aug 16, 2021 | 0.1350 | 0.1432 | 0.1350 | 0.1432 | 31,001 | -0.00(-3.05%) |
Aug 12, 2021 | 0.1477 | 0.1477 | 0.1477 | 0 | +0.00(+0.20%) | |
Aug 06, 2021 | 0.1474 | 0.1474 | 0.1474 | 0 | +0.01(+5.29%) | |
Aug 05, 2021 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | +0.01(+4.09%) |
Aug 03, 2021 | 0.1345 | 0.1345 | 0.1345 | 0 | -0.01(-7.94%) | |
Aug 02, 2021 | 0.1499 | 0.1499 | 0.1200 | 0.1461 | 19,000 | +0.01(+8.22%) |
Jul 30, 2021 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 56,638 | -0.01(-3.57%) |
Jul 29, 2021 | 0.1420 | 0.1420 | 0.1400 | 0.1400 | 171,662 | -0.00(-1.41%) |
Jul 28, 2021 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 7,000 | +0.00(+0.00%) |
Jul 27, 2021 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 73,000 | +0.00(+0.00%) |
Jul 26, 2021 | 0.1404 | 0.1450 | 0.1404 | 0.1420 | 52,175 | +0.00(+0.00%) |
Jul 23, 2021 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 52,007 | +0.00(+3.20%) |
Jul 22, 2021 | 0.1479 | 0.1479 | 0.1376 | 0.1376 | 8,885 | -0.00(-2.41%) |
Jul 21, 2021 | 0.1410 | 0.1429 | 0.1410 | 0.1410 | 2,266 | -0.01(-8.44%) |
Jul 16, 2021 | 0.1540 | 0.1540 | 0.1540 | 0 | -0.01(-6.78%) | |
Jul 15, 2021 | 0.1675 | 0.1700 | 0.1635 | 0.1652 | 49,752 | +0.01(+3.25%) |
Jul 13, 2021 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+2.17%) | |
Jul 12, 2021 | 0.1565 | 0.1566 | 0.1565 | 0.1566 | 5,025 | +0.00(+1.03%) |
Jul 08, 2021 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-7.41%) | |
Jul 07, 2021 | 0.1674 | 0.1674 | 0.1674 | 0.1674 | 100 | -0.00(-1.53%) |
Jul 06, 2021 | 0.1700 | 0.1700 | 0.1655 | 0.1700 | 1,145 | +0.00(+0.00%) |
Jul 02, 2021 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 33,306 | +0.01(+5.33%) |
Jul 01, 2021 | 0.1528 | 0.1614 | 0.1528 | 0.1614 | 1,900 | +0.00(+0.87%) |
Jun 30, 2021 | 0.1638 | 0.1652 | 0.1600 | 0.1600 | 39,813 | +0.00(+0.06%) |
Jun 29, 2021 | 0.1510 | 0.1599 | 0.1460 | 0.1599 | 68,562 | +0.02(+12.29%) |
Jun 25, 2021 | 0.1424 | 0.1424 | 0.1424 | 0 | -0.00(-2.93%) | |
Jun 23, 2021 | 0.1467 | 0.1467 | 0.1467 | 50 | +0.01(+3.75%) | |
Jun 22, 2021 | 0.1435 | 0.1491 | 0.1414 | 0.1414 | 10,000 | -0.00(-1.19%) |
Jun 21, 2021 | 0.1561 | 0.1590 | 0.1431 | 0.1431 | 1,590 | -0.01(-3.64%) |
Jun 18, 2021 | 0.1412 | 0.1485 | 0.1412 | 0.1485 | 30,900 | -0.00(-0.34%) |
Jun 17, 2021 | 0.1488 | 0.1490 | 0.1484 | 0.1490 | 2,900 | -0.00(-0.13%) |
Jun 16, 2021 | 0.1492 | 0.1599 | 0.1492 | 0.1492 | 1,430 | -0.00(-0.20%) |
Jun 15, 2021 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 2,500 | -0.01(-6.56%) |
Jun 14, 2021 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 | +0.01(+9.59%) |
Jun 11, 2021 | 0.1480 | 0.1540 | 0.1460 | 0.1460 | 6,550 | +0.00(+0.83%) |
Jun 10, 2021 | 0.1540 | 0.1540 | 0.1448 | 0.1448 | 3,000 | -0.01(-6.58%) |
Jun 09, 2021 | 0.1559 | 0.1559 | 0.1500 | 0.1550 | 4,202 | +0.01(+6.53%) |
Jun 08, 2021 | 0.1513 | 0.1559 | 0.1450 | 0.1455 | 27,150 | +0.00(+1.04%) |
Jun 07, 2021 | 0.1516 | 0.1550 | 0.1440 | 0.1440 | 15,845 | -0.00(-0.62%) |
Jun 04, 2021 | 0.1559 | 0.1559 | 0.1424 | 0.1449 | 6,985 | -0.01(-7.65%) |
Jun 03, 2021 | 0.1527 | 0.1569 | 0.1527 | 0.1569 | 4,650 | -0.00(-0.95%) |
Jun 02, 2021 | 0.1584 | 0.1584 | 0.1584 | 0.1584 | 1,000 | +0.01(+6.02%) |
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.
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.