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

Thermal Energy International Inc (OP: TMGEF )

0.1780 -0.0140 (-7.29%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 20, 2024 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 (%)
Apr 30, 2021 0.1940 0.1940 0.1800 0.1871 18,500 -0.01(-3.06%)
Apr 29, 2021 0.2000 0.2000 0.1919 0.1930 51,175 +0.00(+1.42%)
Apr 28, 2021 0.1889 0.1903 0.1889 0.1903 50,000 +0.01(+4.96%)
Apr 26, 2021 0.1813 0.1813 0.1813 0 +0.00(+0.72%)
Apr 23, 2021 0.1869 0.1891 0.1689 0.1800 14,800 +0.00(+1.29%)
Apr 22, 2021 0.1839 0.1839 0.1744 0.1777 10,240 -0.00(-1.82%)
Apr 21, 2021 0.1860 0.2000 0.1750 0.1810 8,127 -0.01(-4.23%)
Apr 20, 2021 0.1917 0.1990 0.1860 0.1890 30,227 -0.01(-6.44%)
Apr 19, 2021 0.2081 0.2084 0.1954 0.2020 116,225 -0.00(-1.46%)
Apr 16, 2021 0.2100 0.2100 0.1960 0.2050 70,400 +0.00(+1.49%)
Apr 15, 2021 0.2000 0.2200 0.1850 0.2020 458,276 +0.01(+7.50%)
Apr 14, 2021 0.2000 0.2000 0.1850 0.1879 15,145 -0.01(-3.84%)
Apr 13, 2021 0.2000 0.2000 0.1850 0.1954 72,159 -0.00(-1.76%)
Apr 12, 2021 0.1550 0.2202 0.1550 0.1989 89,824 -0.02(-7.70%)
Apr 09, 2021 0.2000 0.2500 0.1991 0.2155 247,700 +0.03(+17.82%)
Apr 08, 2021 0.1866 0.1866 0.1829 0.1829 12,215 -0.01(-3.74%)
Apr 07, 2021 0.1850 0.1900 0.1850 0.1900 7,513 +0.01(+4.11%)
Apr 06, 2021 0.1754 0.1826 0.1647 0.1825 20,580 +0.02(+12.17%)
Apr 05, 2021 0.1675 0.1675 0.1627 0.1627 14,227 -0.00(-0.25%)
Apr 01, 2021 0.1631 0.1631 0.1631 0.1631 400 -0.00(-2.63%)
Mar 31, 2021 0.1675 0.1675 0.1675 0.1675 595 +0.00(+2.57%)
Mar 30, 2021 0.1548 0.1633 0.1548 0.1633 4,475 -0.01(-3.94%)
Mar 29, 2021 0.1700 0.1700 0.1700 0.1700 1,200 +0.01(+7.12%)
Mar 26, 2021 0.1679 0.1679 0.1587 0.1587 14,800 -0.00(-2.34%)
Mar 25, 2021 0.1652 0.1652 0.1625 0.1625 46,977 -0.01(-7.67%)
Mar 24, 2021 0.1759 0.1760 0.1759 0.1760 958 +0.01(+6.99%)
Mar 19, 2021 0.1645 0.1645 0.1645 0 -0.01(-4.53%)
Mar 18, 2021 0.1898 0.1898 0.1723 0.1723 16,280 -0.02(-8.74%)
Mar 17, 2021 0.1878 0.1893 0.1878 0.1888 10,700 +0.00(+2.39%)
Mar 16, 2021 0.1800 0.1844 0.1727 0.1844 9,200 +0.00(+2.44%)
Mar 15, 2021 0.1800 0.1800 0.1800 11 +0.00(+0.00%)
Mar 12, 2021 0.1798 0.1800 0.1798 0.1800 300 +0.02(+10.23%)
Mar 11, 2021 0.1643 0.1643 0.1633 0.1633 2,700 -0.00(-1.45%)
Mar 10, 2021 0.1507 0.1657 0.1507 0.1657 20,785 +0.02(+12.95%)
Mar 09, 2021 0.1464 0.1467 0.1450 0.1467 57,000 +0.00(+2.16%)
Mar 08, 2021 0.1436 0.1436 0.1436 0.1436 5,000 +0.00(+0.70%)
Mar 05, 2021 0.1576 0.1576 0.1426 0.1426 4,600 -0.01(-5.81%)
Mar 04, 2021 0.1550 0.1627 0.1500 0.1514 25,806 -0.02(-12.94%)
Mar 03, 2021 0.1859 0.1922 0.1739 0.1739 60,024 -0.00(-2.41%)
Mar 02, 2021 0.1888 0.2052 0.1782 0.1782 17,795 -0.01(-3.83%)
Mar 01, 2021 0.1800 0.1853 0.1800 0.1853 3,750 +0.03(+15.81%)
Feb 26, 2021 0.1477 0.1680 0.1477 0.1600 2,700 -0.01(-6.87%)
Feb 24, 2021 0.1718 0.1718 0.1718 0 +0.02(+14.53%)
Feb 23, 2021 0.1707 0.1707 0.1472 0.1500 12,947 -0.04(-19.44%)
Feb 22, 2021 0.1500 0.1904 0.1418 0.1862 50,057 +0.04(+23.64%)
Feb 19, 2021 0.1600 0.1600 0.1506 0.1506 20,700 -0.01(-5.87%)
Feb 18, 2021 0.1693 0.1693 0.1425 0.1600 474,659 +0.00(+0.00%)
Feb 17, 2021 0.1599 0.1688 0.1599 0.1600 53,850 +0.00(+1.27%)
Feb 16, 2021 0.1770 0.1770 0.1500 0.1580 11,752 +0.00(+0.64%)
Feb 12, 2021 0.1570 0.1570 0.1570 0.1570 35,000 -0.00(-0.57%)
Feb 11, 2021 0.1733 0.1733 0.1579 0.1579 16,100 -0.02(-12.28%)
Feb 10, 2021 0.1809 0.1864 0.1680 0.1800 8,745 +0.00(+1.52%)
Feb 09, 2021 0.1956 0.1956 0.1773 0.1773 20,937 -0.01(-7.70%)
Feb 08, 2021 0.1607 0.1921 0.1568 0.1921 33,950 +0.03(+19.32%)
Feb 05, 2021 0.1590 0.1615 0.1525 0.1610 19,200 +0.02(+15.00%)
Feb 04, 2021 0.1252 0.1400 0.1252 0.1400 14,309 +0.01(+7.69%)
Feb 03, 2021 0.1256 0.1310 0.1256 0.1300 36,683 +0.00(+0.00%)
Feb 02, 2021 0.1363 0.1400 0.1300 0.1300 54,100 -0.01(-4.20%)
Feb 01, 2021 0.1397 0.1397 0.1357 0.1357 38,570 +0.01(+6.85%)
Jan 29, 2021 0.1323 0.1479 0.1262 0.1270 19,700 -0.00(-2.31%)
Jan 28, 2021 0.1240 0.1300 0.1240 0.1300 19,401 -0.01(-4.62%)
Jan 27, 2021 0.1470 0.1506 0.1284 0.1363 102,451 -0.04(-22.51%)
Jan 26, 2021 0.1200 0.1781 0.1200 0.1759 82,030 +0.08(+75.90%)
Jan 25, 2021 0.0991 0.1045 0.0990 0.1000 32,600 -0.00(-2.91%)
Jan 22, 2021 0.1030 0.1030 0.1030 0.1030 300 -0.01(-9.49%)
Jan 21, 2021 0.1079 0.1138 0.1079 0.1138 1,700 +0.00(+0.00%)
Jan 20, 2021 0.1138 0.1138 0.1138 0.1138 500 -0.00(-2.65%)
Jan 19, 2021 0.1206 0.1306 0.1169 0.1169 23,382 -0.00(-2.58%)
Jan 15, 2021 0.1200 0.1200 0.1200 0.1200 300 +0.00(+1.10%)
Jan 14, 2021 0.1360 0.1360 0.1187 0.1187 19,144 -0.01(-8.69%)
Jan 13, 2021 0.1100 0.1300 0.1092 0.1300 23,010 +0.02(+19.05%)
Jan 12, 2021 0.1035 0.1092 0.1035 0.1092 10,200 +0.03(+37.88%)
Jan 11, 2021 0.0888 0.0888 0.0792 0.0792 65,400 -0.01(-10.81%)
Jan 08, 2021 0.0833 0.0960 0.0770 0.0888 21,600 -0.00(-5.23%)
Jan 07, 2021 0.0835 0.0937 0.0835 0.0937 10,500 +0.01(+13.03%)
Jan 05, 2021 0.0829 0.0829 0.0829 0 +0.00(+1.97%)
Jan 04, 2021 0.0806 0.0813 0.0795 0.0813 700 +0.00(+0.74%)
Dec 31, 2020 0.0807 0.0807 0.0807 80,705 -0.01(-10.33%)
Dec 30, 2020 0.0978 0.0978 0.0900 0.0900 80,705 +0.01(+8.70%)
Dec 29, 2020 0.0850 0.0968 0.0828 0.0828 19,300 -0.02(-15.51%)
Dec 24, 2020 0.0980 0.0980 0.0980 0 +0.01(+6.06%)
Dec 23, 2020 0.0924 0.0924 0.0924 0.0924 1,000 +0.01(+6.21%)
Dec 22, 2020 0.0910 0.0910 0.0870 0.0870 2,950 -0.00(-1.81%)
Dec 21, 2020 0.0854 0.0943 0.0846 0.0886 208,520 +0.01(+14.77%)
Dec 18, 2020 0.0772 0.0772 0.0772 0.0772 200 +0.00(+2.25%)
Dec 17, 2020 0.0935 0.0935 0.0755 0.0755 12,300 -0.01(-15.17%)
Dec 15, 2020 0.0890 0.0890 0.0890 0 -0.01(-8.25%)
Dec 14, 2020 0.0972 0.1000 0.0889 0.0970 35,730 +0.01(+7.78%)
Dec 11, 2020 0.0900 0.0900 0.0900 0.0900 50,200 +0.03(+42.41%)
Dec 10, 2020 0.0628 0.0632 0.0628 0.0632 4,000 -0.01(-15.96%)
Dec 09, 2020 0.0771 0.0771 0.0752 0.0752 35,370 +0.00(+2.73%)
Dec 08, 2020 0.0781 0.0791 0.0728 0.0732 44,523 -0.01(-7.58%)
Dec 07, 2020 0.0792 0.0792 0.0792 0.0792 5,000 +0.01(+18.21%)
Dec 02, 2020 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
Dec 01, 2020 0.0690 0.0690 0.0690 0.0690 6,000 +0.02(+28.97%)
Nov 23, 2020 0.0535 0.0535 0.0535 0 +0.00(+5.52%)
Nov 09, 2020 0.0507 0.0507 0.0507 0 +0.00(+0.00%)
Oct 29, 2020 0.0507 0.0507 0.0507 0 +0.00(+0.00%)
Oct 09, 2020 0.0507 0.0507 0.0507 0 +0.00(+3.47%)
Oct 07, 2020 0.0490 0.0490 0.0490 0 -0.00(-1.41%)
Oct 06, 2020 0.0497 0.0497 0.0497 0.0497 254 +0.01(+15.05%)
Oct 05, 2020 0.0432 0.0432 0.0432 0.0432 40,000 -0.01(-10.93%)
Sep 30, 2020 0.0485 0.0485 0.0485 0 +0.00(+6.36%)
Sep 28, 2020 0.0456 0.0456 0.0456 0 -0.01(-17.39%)
Sep 25, 2020 0.0552 0.0552 0.0552 0.0552 100 +0.00(+6.56%)
Sep 24, 2020 0.0552 0.0552 0.0518 0.0518 13,254 +0.00(+0.39%)
Sep 23, 2020 0.0516 0.0516 0.0516 0.0516 20,000 +0.00(+3.20%)
Sep 18, 2020 0.0500 0.0500 0.0500 0 -0.01(-10.71%)
Sep 17, 2020 0.0560 0.0560 0.0560 0.0560 850 -0.00(-5.88%)
Sep 14, 2020 0.0595 0.0595 0.0595 0 -0.00(-2.30%)
Sep 11, 2020 0.0609 0.0609 0.0609 6 +0.00(+0.00%)
Sep 10, 2020 0.0620 0.0620 0.0609 0.0609 27,107 +0.00(+0.33%)
Sep 09, 2020 0.0607 0.0607 0.0607 0.0607 900 +0.01(+26.46%)
Sep 08, 2020 0.0480 0.0525 0.0480 0.0480 20,500 -0.01(-20.00%)
Sep 03, 2020 0.0600 0.0600 0.0600 0 -0.00(-0.66%)
Sep 02, 2020 0.0604 0.0604 0.0604 0.0604 20,000 +0.00(+0.67%)
Sep 01, 2020 0.0600 0.0600 0.0599 0.0600 22,500 -0.01(-7.69%)
Aug 26, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 19, 2020 0.0636 0.0636 0.0600 0.0600 2,380 -0.00(-5.66%)
Aug 18, 2020 0.0636 0.0636 0.0636 0.0636 360 +0.00(+0.00%)
Aug 17, 2020 0.0636 0.0636 0.0636 0.0636 80,000 -0.00(-0.62%)
Aug 14, 2020 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+0.00%)
Aug 13, 2020 0.0640 0.0640 0.0640 0.0640 107 +0.00(+1.27%)
Aug 11, 2020 0.0632 0.0632 0.0632 0 +0.01(+21.54%)
Aug 06, 2020 0.0520 0.0520 0.0520 0 -0.00(-1.70%)
Jul 30, 2020 0.0529 0.0529 0.0529 0 -0.01(-15.90%)
Jul 29, 2020 0.0629 0.0629 0.0629 0.0629 1,000 +0.01(+23.09%)
Jul 27, 2020 0.0511 0.0511 0.0511 0 -0.00(-6.58%)
Jul 23, 2020 0.0547 0.0547 0.0547 0 -0.01(-20.84%)
Jul 22, 2020 0.0700 0.0719 0.0691 0.0691 50,385 -0.00(-1.29%)
Jul 21, 2020 0.0700 0.0700 0.0687 0.0700 40,050 +0.00(+0.00%)
Jul 20, 2020 0.0690 0.0700 0.0690 0.0700 34,033 +0.00(+4.48%)
Jul 17, 2020 0.0674 0.0674 0.0660 0.0670 50,000 +0.01(+20.07%)
Jul 14, 2020 0.0558 0.0558 0.0558 0 -0.00(-5.42%)
Jul 08, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jul 02, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jun 22, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.17%)
Jun 15, 2020 0.0589 0.0589 0.0589 0 -0.00(-3.44%)
Jun 10, 2020 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Jun 08, 2020 0.0610 0.0610 0.0610 0 -0.00(-3.79%)
Jun 01, 2020 0.0634 0.0634 0.0634 0 +0.00(+5.67%)
May 27, 2020 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
May 18, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
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.