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

Thermal Energy International Inc (OP: TMGEF )

0.1852 +0.0032 (+1.76%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 31, 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 (%)
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.