Thermal Energy Intl (OP: TMGEF )

0.1600 USD -0.0118 (-6.87%)
Official Closing Price Updated: 2:45 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.