Skip to main content

Thunder Energies Corp (OP: TNRG )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 7,700 +0.00(+0.00%)
Nov 26, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Nov 25, 2019 0.0250 0.0250 0.0168 0.0220 41,269 +0.00(+10.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2019 0.0200 0.0200 0.0200 0.0200 16,100 -0.00(-11.11%)
Nov 19, 2019 0.0225 0.0225 0.0225 0.0225 10,000 +0.00(+12.50%)
Nov 18, 2019 0.0225 0.0250 0.0200 0.0200 30,500 -0.00(-11.11%)
Nov 15, 2019 0.0220 0.0225 0.0180 0.0225 13,200 +0.00(+2.27%)
Nov 14, 2019 0.0228 0.0230 0.0220 0.0220 61,700 -0.00(-4.35%)
Nov 13, 2019 0.0228 0.0233 0.0225 0.0230 56,569 +0.00(+2.22%)
Nov 12, 2019 0.0225 0.0253 0.0225 0.0225 43,000 -0.00(-14.45%)
Nov 11, 2019 0.0260 0.0300 0.0230 0.0263 45,856 +0.00(+1.94%)
Nov 08, 2019 0.0225 0.0258 0.0225 0.0258 29,200 +0.00(+0.00%)
Nov 07, 2019 0.0225 0.0258 0.0225 0.0258 6,993 +0.00(+14.67%)
Nov 06, 2019 0.0258 0.0258 0.0225 0.0225 6,681 -0.00(-17.58%)
Nov 05, 2019 0.0330 0.0330 0.0250 0.0273 32,751 -0.00(-9.00%)
Nov 04, 2019 0.0281 0.0300 0.0225 0.0300 72,121 +0.01(+33.33%)
Nov 01, 2019 0.0225 0.0225 0.0225 0.0225 100 -0.01(-19.93%)
Oct 30, 2019 0.0281 0.0281 0.0281 0 +0.01(+23.25%)
Oct 29, 2019 0.0314 0.0314 0.0228 0.0228 41,725 +0.00(+1.33%)
Oct 28, 2019 0.0226 0.0280 0.0225 0.0225 48,135 -0.00(-12.79%)
Oct 25, 2019 0.0300 0.0300 0.0244 0.0258 58,400 -0.00(-5.84%)
Oct 23, 2019 0.0274 0.0274 0.0274 0 -0.01(-23.89%)
Oct 22, 2019 0.0300 0.0360 0.0295 0.0360 20,925 +0.01(+56.52%)
Oct 21, 2019 0.0230 0.0230 0.0230 0.0230 600 -0.01(-23.33%)
Oct 17, 2019 0.0300 0.0300 0.0300 0 +0.01(+31.00%)
Oct 16, 2019 0.0229 0.0315 0.0229 0.0229 21,859 -0.00(-9.13%)
Oct 11, 2019 0.0252 0.0252 0.0252 0 -0.01(-34.55%)
Oct 10, 2019 0.0385 0.0385 0.0385 50 +0.00(+0.00%)
Oct 09, 2019 0.0390 0.0390 0.0385 0.0385 21,373 +0.01(+28.33%)
Oct 07, 2019 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Oct 04, 2019 0.0300 0.0400 0.0300 0.0390 33,000 +0.01(+30.00%)
Oct 03, 2019 0.0350 0.0350 0.0300 0.0300 16,290 -0.02(-38.14%)
Oct 02, 2019 0.0485 0.0485 0.0485 0.0485 10,790 +0.01(+38.57%)
Oct 01, 2019 0.0350 0.0350 0.0350 0.0350 250 +0.00(+0.00%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 21,550 +0.00(+7.69%)
Sep 27, 2019 0.0523 0.0523 0.0325 0.0325 37,000 -0.03(-47.24%)
Sep 26, 2019 0.0616 0.0616 0.0616 0.0616 3,000 +0.01(+17.78%)
Sep 24, 2019 0.0523 0.0523 0.0523 0 +0.01(+23.06%)
Sep 23, 2019 0.0410 0.0640 0.0410 0.0425 10,305 +0.00(+6.25%)
Sep 20, 2019 0.0490 0.0500 0.0400 0.0400 29,000 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Sep 17, 2019 0.0300 0.0300 0.0250 0.0250 2,586 -0.00(-16.67%)
Sep 16, 2019 0.0350 0.0350 0.0300 0.0300 39,169 +0.00(+0.00%)
Sep 13, 2019 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Sep 12, 2019 0.0340 0.0490 0.0340 0.0400 116,962 -0.01(-18.37%)
Sep 09, 2019 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 06, 2019 0.0491 0.0491 0.0471 0.0490 6,400 +0.01(+40.00%)
Sep 05, 2019 0.0495 0.0495 0.0350 0.0350 2,741 -0.03(-45.31%)
Sep 04, 2019 0.0335 0.0640 0.0335 0.0640 28,072 +0.03(+91.04%)
Sep 03, 2019 0.0393 0.0440 0.0335 0.0335 26,041 -0.01(-25.56%)
Aug 30, 2019 0.0393 0.0450 0.0335 0.0450 8,400 +0.01(+14.50%)
Aug 29, 2019 0.0450 0.0450 0.0393 0.0393 23,940 -0.00(-3.68%)
Aug 28, 2019 0.0354 0.0450 0.0337 0.0408 52,000 +0.01(+21.79%)
Aug 27, 2019 0.0335 0.0335 0.0335 0.0335 2,053 -0.00(-0.89%)
Aug 26, 2019 0.0250 0.0425 0.0250 0.0338 3,875 -0.00(-8.65%)
Aug 23, 2019 0.0250 0.0370 0.0250 0.0370 20,700 +0.00(+4.23%)
Aug 22, 2019 0.0252 0.0355 0.0252 0.0355 18,601 +0.00(+5.97%)
Aug 21, 2019 0.0300 0.0360 0.0300 0.0335 64,125 +0.00(+0.00%)
Aug 20, 2019 0.0301 0.0335 0.0300 0.0335 44,558 +0.00(+11.30%)
Aug 19, 2019 0.0375 0.0375 0.0301 0.0301 136,051 -0.01(-17.08%)
Aug 16, 2019 0.0400 0.0400 0.0363 0.0363 13,600 +0.00(+2.25%)
Aug 15, 2019 0.0355 0.0355 0.0355 0.0355 10,000 -0.00(-11.25%)
Aug 14, 2019 0.0400 0.0400 0.0383 0.0400 13,943 -0.00(-5.66%)
Aug 13, 2019 0.0424 0.0424 0.0424 0.0424 1,100 +0.01(+21.14%)
Aug 12, 2019 0.0388 0.0388 0.0325 0.0350 32,148 -0.00(-8.62%)
Aug 09, 2019 0.0388 0.0388 0.0383 0.0383 5,400 +0.01(+17.48%)
Aug 08, 2019 0.0400 0.0450 0.0326 0.0326 31,292 -0.01(-27.56%)
Aug 07, 2019 0.0450 0.0450 0.0450 0.0450 8,816 +0.00(+0.00%)
Aug 06, 2019 0.0450 0.0450 0.0450 0.0450 21,007 -0.01(-10.00%)
Aug 05, 2019 0.0648 0.0648 0.0500 0.0500 9,600 -0.01(-13.79%)
Aug 02, 2019 0.0580 0.0580 0.0371 0.0580 10,200 +0.00(+0.00%)
Aug 01, 2019 0.0500 0.0580 0.0500 0.0580 2,948 +0.00(+8.41%)
Jul 31, 2019 0.0535 0.0535 0.0535 1 +0.00(+0.00%)
Jul 30, 2019 0.0590 0.0680 0.0535 0.0535 9,898 +0.01(+16.56%)
Jul 29, 2019 0.0399 0.0580 0.0399 0.0459 21,279 +0.01(+29.66%)
Jul 26, 2019 0.0390 0.0390 0.0111 0.0354 7,100 +0.00(+14.19%)
Jul 25, 2019 0.0590 0.0590 0.0310 0.0310 5,350 -0.01(-22.50%)
Jul 24, 2019 0.0400 0.0415 0.0400 0.0400 13,423 -0.00(-2.44%)
Jul 23, 2019 0.0430 0.0430 0.0410 0.0410 31,280 -0.04(-46.75%)
Jul 22, 2019 0.0740 0.0770 0.0740 0.0770 3,727 -0.00(-3.75%)
Jul 19, 2019 0.0800 0.0800 0.0800 0.0800 1,500 +0.08(+4110.53%)
Jun 21, 2019 0.0019 0.0019 0.0019 0 -0.00(-24.00%)
Jun 20, 2019 0.0031 0.0031 0.0025 0.0025 215,000 -0.00(-24.24%)
Jun 19, 2019 0.0022 0.0040 0.0022 0.0033 173,434 -0.00(-10.81%)
Jun 18, 2019 0.0022 0.0043 0.0016 0.0037 1,790,517 +0.00(+68.18%)
Jun 17, 2019 0.0017 0.0022 0.0017 0.0022 211,500 +0.00(+10.00%)
Jun 13, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 12, 2019 0.0020 0.0020 0.0020 0.0020 120,000 +0.00(+11.11%)
Jun 11, 2019 0.0022 0.0022 0.0018 0.0018 928,750 -0.00(-10.00%)
Jun 10, 2019 0.0020 0.0020 0.0019 0.0020 156,400 +0.00(+0.00%)
Jun 07, 2019 0.0023 0.0025 0.0018 0.0020 2,227,300 +0.00(+0.00%)
Jun 06, 2019 0.0022 0.0026 0.0020 0.0020 1,800,923 -0.00(-4.76%)
Jun 05, 2019 0.0020 0.0027 0.0020 0.0021 555,238 +0.00(+0.00%)
Jun 04, 2019 0.0020 0.0027 0.0020 0.0021 70,000 -0.00(-12.50%)
Jun 03, 2019 0.0023 0.0025 0.0020 0.0024 1,037,699 -0.00(-4.00%)
May 31, 2019 0.0027 0.0027 0.0022 0.0025 760,100 -0.00(-7.41%)
May 30, 2019 0.0024 0.0027 0.0024 0.0027 284,133 +0.00(+12.50%)
May 29, 2019 0.0022 0.0027 0.0022 0.0024 147,899 -0.00(-11.11%)
May 28, 2019 0.0025 0.0029 0.0021 0.0027 1,114,914 -0.00(-3.57%)
May 24, 2019 0.0025 0.0028 0.0025 0.0028 824,900 -0.00(-6.67%)
May 23, 2019 0.0033 0.0040 0.0025 0.0030 4,387,559 -0.00(-25.00%)
May 22, 2019 0.0040 0.0048 0.0031 0.0040 9,253,631 -0.00(-20.00%)
May 21, 2019 0.0045 0.0058 0.0040 0.0050 1,998,821 -0.00(-3.85%)
May 20, 2019 0.0050 0.0055 0.0045 0.0052 1,519,187 -0.00(-5.45%)
May 17, 2019 0.0060 0.0060 0.0042 0.0055 4,281,400 -0.00(-5.17%)
May 16, 2019 0.0059 0.0060 0.0058 0.0058 389,769 +0.00(+0.00%)
May 15, 2019 0.0060 0.0060 0.0052 0.0058 1,095,800 -0.00(-3.33%)
May 14, 2019 0.0059 0.0060 0.0052 0.0060 266,167 +0.00(+1.69%)
May 13, 2019 0.0061 0.0075 0.0051 0.0059 799,799 -0.00(-15.71%)
May 10, 2019 0.0069 0.0075 0.0064 0.0070 260,200 +0.00(+16.67%)
May 09, 2019 0.0066 0.0069 0.0060 0.0060 676,873 -0.00(-14.29%)
May 08, 2019 0.0070 0.0070 0.0070 0.0070 72,000 -0.00(-1.41%)
May 07, 2019 0.0080 0.0080 0.0060 0.0071 1,811,842 -0.00(-11.25%)
May 06, 2019 0.0068 0.0080 0.0068 0.0080 164,000 -0.00(-1.23%)
May 03, 2019 0.0079 0.0083 0.0070 0.0081 685,000 +0.00(+5.19%)
May 02, 2019 0.0077 0.0079 0.0067 0.0077 559,440 -0.00(-2.53%)
May 01, 2019 0.0074 0.0087 0.0070 0.0079 395,745 +0.00(+6.76%)
Apr 30, 2019 0.0077 0.0089 0.0067 0.0074 1,082,176 -0.00(-3.90%)
Apr 29, 2019 0.0080 0.0082 0.0065 0.0077 509,399 -0.00(-6.10%)
Apr 26, 2019 0.0089 0.0089 0.0065 0.0082 1,630,200 -0.00(-6.82%)
Apr 25, 2019 0.0087 0.0089 0.0075 0.0088 246,542 +0.00(+11.39%)
Apr 24, 2019 0.0080 0.0100 0.0077 0.0079 836,204 +0.00(+5.33%)
Apr 23, 2019 0.0080 0.0089 0.0055 0.0075 1,620,194 -0.00(-5.06%)
Apr 22, 2019 0.0099 0.0100 0.0072 0.0079 3,408,561 -0.00(-12.22%)
Apr 18, 2019 0.0060 0.0097 0.0047 0.0090 5,048,300 +0.00(+57.89%)
Apr 17, 2019 0.0055 0.0060 0.0054 0.0057 781,055 +0.00(+14.00%)
Apr 16, 2019 0.0048 0.0050 0.0048 0.0050 436,404 -0.00(-9.09%)
Apr 15, 2019 0.0050 0.0060 0.0048 0.0055 1,036,349 +0.00(+10.00%)
Apr 12, 2019 0.0060 0.0060 0.0047 0.0050 687,300 -0.00(-9.09%)
Apr 11, 2019 0.0059 0.0059 0.0051 0.0055 131,303 -0.00(-8.33%)
Apr 10, 2019 0.0051 0.0062 0.0051 0.0060 396,658 +0.00(+9.09%)
Apr 09, 2019 0.0050 0.0063 0.0050 0.0055 1,125,061 -0.00(-14.06%)
Apr 08, 2019 0.0045 0.0065 0.0045 0.0064 990,067 +0.00(+18.52%)
Apr 05, 2019 0.0055 0.0058 0.0044 0.0054 1,450,100 +0.00(+0.00%)
Apr 04, 2019 0.0052 0.0058 0.0044 0.0054 1,431,652 -0.00(-1.82%)
Apr 03, 2019 0.0043 0.0059 0.0043 0.0055 1,037,757 +0.00(+19.57%)
Apr 02, 2019 0.0053 0.0065 0.0045 0.0046 1,207,109 -0.00(-8.00%)
Apr 01, 2019 0.0070 0.0070 0.0046 0.0050 1,842,590 -0.00(-13.79%)
Mar 29, 2019 0.0060 0.0062 0.0057 0.0058 2,130,400 -0.00(-4.92%)
Mar 28, 2019 0.0070 0.0070 0.0060 0.0061 874,360 -0.00(-12.86%)
Mar 27, 2019 0.0070 0.0070 0.0057 0.0070 1,280,506 +0.00(+0.00%)
Mar 26, 2019 0.0073 0.0073 0.0061 0.0070 2,289,579 +0.00(+0.00%)
Mar 25, 2019 0.0088 0.0092 0.0065 0.0070 2,457,377 +0.00(+0.00%)
Mar 22, 2019 0.0085 0.0085 0.0058 0.0070 1,559,700 +0.00(+2.94%)
Mar 21, 2019 0.0064 0.0075 0.0060 0.0068 1,489,773 +0.00(+4.62%)
Mar 20, 2019 0.0070 0.0070 0.0056 0.0065 947,169 +0.00(+4.84%)
Mar 19, 2019 0.0080 0.0080 0.0057 0.0062 1,229,718 -0.00(-11.43%)
Mar 18, 2019 0.0090 0.0090 0.0060 0.0070 1,111,616 +0.00(+11.11%)
Mar 15, 2019 0.0069 0.0083 0.0059 0.0063 894,600 +0.00(+1.61%)
Mar 14, 2019 0.0084 0.0084 0.0053 0.0062 4,420,917 -0.00(-20.51%)
Mar 13, 2019 0.0074 0.0088 0.0058 0.0078 2,396,389 +0.00(+4.00%)
Mar 12, 2019 0.0082 0.0084 0.0067 0.0075 2,646,653 -0.00(-5.06%)
Mar 11, 2019 0.0098 0.0110 0.0070 0.0079 5,299,070 -0.00(-18.56%)
Mar 08, 2019 0.0109 0.0109 0.0085 0.0097 684,800 +0.00(+1.04%)
Mar 07, 2019 0.0105 0.0114 0.0090 0.0096 2,755,989 -0.00(-8.57%)
Mar 06, 2019 0.0115 0.0120 0.0096 0.0105 1,422,840 -0.00(-10.26%)
Mar 05, 2019 0.0140 0.0145 0.0116 0.0117 2,782,612 -0.00(-13.33%)
Mar 04, 2019 0.0140 0.0175 0.0110 0.0135 3,830,719 -0.00(-3.57%)
Mar 01, 2019 0.0162 0.0167 0.0135 0.0140 6,030,500 +0.00(+3.70%)
Feb 28, 2019 0.0110 0.0139 0.0082 0.0135 9,798,355 +0.00(+35.00%)
Feb 27, 2019 0.0080 0.0110 0.0075 0.0100 3,869,811 +0.00(+25.00%)
Feb 26, 2019 0.0099 0.0099 0.0077 0.0080 4,052,949 -0.00(-20.79%)
Feb 25, 2019 0.0138 0.0138 0.0101 0.0101 3,853,973 -0.00(-20.47%)
Feb 22, 2019 0.0150 0.0159 0.0110 0.0127 2,953,400 -0.00(-9.29%)
Feb 21, 2019 0.0170 0.0177 0.0125 0.0140 2,676,760 -0.00(-17.65%)
Feb 20, 2019 0.0110 0.0177 0.0105 0.0170 5,540,789 +0.01(+41.67%)
Feb 19, 2019 0.0140 0.0140 0.0104 0.0120 2,500,706 -0.00(-0.83%)
Feb 15, 2019 0.0153 0.0159 0.0121 0.0121 2,087,600 -0.00(-20.92%)
Feb 14, 2019 0.0155 0.0168 0.0130 0.0153 3,922,496 +0.00(+7.75%)
Feb 13, 2019 0.0182 0.0194 0.0110 0.0142 14,921,303 -0.00(-21.11%)
Feb 12, 2019 0.0280 0.0319 0.0130 0.0180 14,301,098 -0.01(-38.78%)
Feb 11, 2019 0.0140 0.0298 0.0125 0.0294 28,600,992 +0.02(+185.44%)
Feb 08, 2019 0.0050 0.0120 0.0050 0.0103 22,774,800 +0.01(+106.00%)
Feb 07, 2019 0.0043 0.0050 0.0043 0.0050 1,006,000 +0.00(+0.00%)
Feb 06, 2019 0.0050 0.0050 0.0041 0.0050 1,060,000 -0.00(-3.85%)
Feb 05, 2019 0.0040 0.0054 0.0040 0.0052 1,818,021 +0.00(+30.00%)
Feb 04, 2019 0.0040 0.0042 0.0038 0.0040 685,855 -0.00(-4.76%)
Feb 01, 2019 0.0043 0.0043 0.0038 0.0042 952,400 -0.00(-6.67%)
Jan 31, 2019 0.0044 0.0045 0.0041 0.0045 1,667,343 -0.00(-11.76%)
Jan 30, 2019 0.0052 0.0059 0.0046 0.0051 2,502,651 -0.00(-3.77%)
Jan 29, 2019 0.0043 0.0053 0.0040 0.0053 1,571,230 +0.00(+17.78%)
Jan 28, 2019 0.0040 0.0048 0.0040 0.0045 840,572 +0.00(+2.27%)
Jan 25, 2019 0.0040 0.0048 0.0040 0.0044 97,400 +0.00(+0.00%)
Jan 24, 2019 0.0044 0.0044 0.0040 0.0044 1,120,277 +0.00(+0.00%)
Jan 23, 2019 0.0039 0.0044 0.0038 0.0044 818,331 +0.00(+0.00%)
Jan 22, 2019 0.0048 0.0048 0.0038 0.0044 884,987 -0.00(-10.20%)
Jan 18, 2019 0.0049 0.0050 0.0042 0.0049 453,500 +0.00(+0.00%)
Jan 17, 2019 0.0049 0.0049 0.0046 0.0049 83,590 -0.00(-10.91%)
Jan 16, 2019 0.0045 0.0056 0.0045 0.0055 1,964,700 +0.00(+37.50%)
Jan 15, 2019 0.0040 0.0043 0.0040 0.0040 410,000 -0.00(-11.11%)
Jan 14, 2019 0.0044 0.0046 0.0038 0.0045 1,963,879 +0.00(+2.27%)
Jan 11, 2019 0.0050 0.0050 0.0044 0.0044 801,300 -0.00(-6.38%)
Jan 10, 2019 0.0050 0.0050 0.0044 0.0047 333,605 +0.00(+4.44%)
Jan 08, 2019 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Jan 07, 2019 0.0054 0.0054 0.0050 0.0050 140,910 -0.00(-9.09%)
Jan 04, 2019 0.0056 0.0056 0.0046 0.0055 204,400 +0.00(+30.95%)
Jan 03, 2019 0.0038 0.0059 0.0038 0.0042 1,863,534 -0.00(-6.67%)
Jan 02, 2019 0.0044 0.0045 0.0044 0.0045 200,500 +0.00(+9.76%)
Dec 31, 2018 0.0039 0.0041 0.0037 0.0041 525,000 +0.00(+2.50%)
Dec 28, 2018 0.0045 0.0045 0.0040 0.0040 76,500 -0.00(-16.67%)
Dec 27, 2018 0.0040 0.0048 0.0040 0.0048 319,800 +0.00(+33.33%)
Dec 26, 2018 0.0040 0.0040 0.0036 0.0036 478,000 -0.00(-7.69%)
Dec 24, 2018 0.0036 0.0042 0.0036 0.0039 451,400 -0.00(-18.75%)
Dec 21, 2018 0.0053 0.0053 0.0035 0.0048 418,500 +0.00(+4.35%)
Dec 20, 2018 0.0046 0.0046 0.0046 0.0046 5,000 -0.00(-4.17%)
Dec 19, 2018 0.0045 0.0048 0.0045 0.0048 514,111 -0.00(-4.00%)
Dec 18, 2018 0.0048 0.0050 0.0048 0.0050 224,557 +0.00(+11.11%)
Dec 17, 2018 0.0048 0.0050 0.0043 0.0045 1,439,933 +0.00(+15.38%)
Dec 14, 2018 0.0052 0.0052 0.0038 0.0039 1,887,600 -0.00(-13.33%)
Dec 13, 2018 0.0045 0.0055 0.0039 0.0045 4,940,419 +0.00(+0.00%)
Dec 12, 2018 0.0059 0.0067 0.0045 0.0045 11,931,910 -0.00(-33.82%)
Dec 11, 2018 0.0068 0.0068 0.0058 0.0068 77,407 -0.00(-1.45%)
Dec 10, 2018 0.0068 0.0070 0.0056 0.0069 1,807,530 +0.00(+0.00%)
Dec 07, 2018 0.0072 0.0080 0.0065 0.0069 101,500 +0.00(+1.47%)
Dec 06, 2018 0.0064 0.0068 0.0059 0.0068 133,630 -0.00(-1.45%)
Dec 04, 2018 0.0072 0.0078 0.0059 0.0069 1,985,400 -0.00(-4.17%)
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.