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

Thermal Energy International Inc (TSV: TMG )

0.2700 +0.0300 (+12.50%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 30, 2008 0.2600 0.2800 0.2500 0.2800 133,500 +0.02(+7.69%)
May 29, 2008 0.2800 0.2800 0.2600 0.2600 35,500 -0.01(-3.70%)
May 28, 2008 0.2700 0.2800 0.2700 0.2700 70,000 -0.01(-3.57%)
May 27, 2008 0.2550 0.2800 0.2550 0.2800 103,981 +0.01(+1.82%)
May 26, 2008 0.2750 0.2750 0.2750 0.2750 6,000 -0.01(-1.79%)
May 23, 2008 0.2700 0.2800 0.2500 0.2800 14,000 +0.03(+9.80%)
May 22, 2008 0.2600 0.2600 0.2450 0.2550 68,125 -0.02(-7.27%)
May 21, 2008 0.2500 0.2800 0.2500 0.2750 146,000 +0.01(+3.77%)
May 20, 2008 0.2500 0.2650 0.2500 0.2650 9,500 -0.01(-1.85%)
May 19, 2008 0.2650 0.2900 0.2500 0.2700 240,663 +0.00(+0.00%)
May 16, 2008 0.2650 0.2900 0.2500 0.2700 240,663 +0.02(+8.00%)
May 15, 2008 0.2550 0.2650 0.2500 0.2500 37,200 -0.01(-1.96%)
May 14, 2008 0.2600 0.2600 0.2550 0.2550 117,300 -0.02(-5.56%)
May 13, 2008 0.2600 0.2700 0.2600 0.2700 92,000 +0.00(+0.00%)
May 12, 2008 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
May 09, 2008 0.2600 0.2750 0.2550 0.2750 9,000 +0.01(+1.85%)
May 08, 2008 0.2600 0.2700 0.2600 0.2700 17,200 +0.01(+3.85%)
May 07, 2008 0.2800 0.2800 0.2550 0.2600 63,900 -0.02(-8.77%)
May 06, 2008 0.2600 0.2850 0.2600 0.2850 30,600 +0.02(+9.62%)
May 05, 2008 0.2900 0.2900 0.2600 0.2600 22,000 -0.03(-10.34%)
May 02, 2008 0.2800 0.2950 0.2900 0.2900 25,500 +0.02(+7.41%)
May 01, 2008 0.2650 0.2750 0.2700 0.2700 17,800 +0.01(+1.89%)
Apr 30, 2008 0.2800 0.2800 0.2650 0.2650 41,450 -0.02(-7.02%)
Apr 29, 2008 0.2800 0.2850 0.2700 0.2850 15,910 -0.01(-1.72%)
Apr 28, 2008 0.2750 0.2900 0.2700 0.2900 20,240 +0.01(+1.75%)
Apr 25, 2008 0.2900 0.2900 0.2800 0.2850 41,050 -0.01(-1.72%)
Apr 24, 2008 0.2900 0.2900 0.2850 0.2900 91,350 +0.01(+1.75%)
Apr 23, 2008 0.3100 0.3200 0.2800 0.2850 322,500 -0.03(-8.06%)
Apr 22, 2008 0.3050 0.3150 0.2800 0.3100 340,200 +0.01(+1.64%)
Apr 21, 2008 0.2950 0.3050 0.2700 0.3050 201,000 +0.02(+7.02%)
Apr 18, 2008 0.3150 0.3200 0.2800 0.2850 445,000 -0.03(-8.06%)
Apr 17, 2008 0.2600 0.3100 0.2550 0.3100 227,400 +0.07(+26.53%)
Apr 16, 2008 0.2850 0.2850 0.2400 0.2450 76,000 -0.05(-18.33%)
Apr 15, 2008 0.2750 0.3000 0.2700 0.3000 14,500 +0.02(+9.09%)
Apr 14, 2008 0.2850 0.3100 0.2750 0.2750 17,011 -0.01(-3.51%)
Apr 11, 2008 0.2600 0.2900 0.2600 0.2850 28,500 +0.02(+9.62%)
Apr 10, 2008 0.2900 0.2900 0.2550 0.2600 78,300 -0.03(-10.34%)
Apr 09, 2008 0.3100 0.3100 0.2700 0.2900 138,900 -0.02(-6.45%)
Apr 08, 2008 0.2700 0.3100 0.2500 0.3100 200,500 +0.04(+16.98%)
Apr 07, 2008 0.2650 0.2700 0.2500 0.2650 73,300 +0.01(+1.92%)
Apr 04, 2008 0.2200 0.2600 0.2050 0.2600 157,200 +0.02(+8.33%)
Apr 03, 2008 0.2250 0.2400 0.2250 0.2400 10,500 +0.02(+9.09%)
Apr 02, 2008 0.2400 0.2500 0.2200 0.2200 120,100 -0.03(-12.00%)
Apr 01, 2008 0.2450 0.2500 0.2450 0.2500 43,500 +0.01(+2.04%)
Mar 31, 2008 0.2400 0.2450 0.2300 0.2450 42,300 +0.01(+2.08%)
Mar 28, 2008 0.2400 0.2400 0.2350 0.2400 21,000 +0.00(+0.00%)
Mar 27, 2008 0.2300 0.2400 0.2100 0.2400 75,600 +0.02(+11.63%)
Mar 26, 2008 0.2100 0.2400 0.2100 0.2150 50,900 -0.01(-2.27%)
Mar 25, 2008 0.2450 0.2450 0.2200 0.2200 31,300 -0.02(-10.20%)
Mar 24, 2008 0.2450 0.2450 0.2450 0.2450 650 +0.04(+16.67%)
Mar 21, 2008 0.2150 0.2300 0.2100 0.2100 105,500 +0.00(+0.00%)
Mar 20, 2008 0.2150 0.2300 0.2100 0.2100 105,500 -0.02(-6.67%)
Mar 19, 2008 0.2450 0.2450 0.2250 0.2250 3,800 +0.00(+0.00%)
Mar 18, 2008 0.2200 0.2400 0.2200 0.2250 6,500 -0.01(-2.17%)
Mar 17, 2008 0.2550 0.2550 0.2300 0.2300 112,179 -0.01(-4.17%)
Mar 14, 2008 0.2250 0.2400 0.2200 0.2400 67,000 +0.01(+4.35%)
Mar 13, 2008 0.2300 0.2300 0.2250 0.2300 38,100 +0.00(+0.00%)
Mar 12, 2008 0.2250 0.2300 0.2250 0.2300 43,500 +0.02(+9.52%)
Mar 11, 2008 0.2050 0.2100 0.2050 0.2100 37,379 +0.01(+2.44%)
Mar 10, 2008 0.2100 0.2150 0.2050 0.2050 81,000 -0.02(-6.82%)
Mar 07, 2008 0.2250 0.2250 0.2150 0.2200 38,400 -0.01(-2.22%)
Mar 06, 2008 0.2300 0.2300 0.2150 0.2250 76,340 +0.00(+0.00%)
Mar 05, 2008 0.2250 0.2250 0.2100 0.2250 74,500 +0.01(+2.27%)
Mar 04, 2008 0.2200 0.2250 0.2050 0.2200 118,000 +0.02(+10.00%)
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.