Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Thermal Energy International Inc (OP: TMGEF )

0.1850 -0.0124 (-6.28%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.1931 0.1931 0.1834 0.1850 13,075 -0.01(-6.28%)
May 24, 2024 0.1849 0.2010 0.1849 0.1974 77,600 +0.02(+12.16%)
May 23, 2024 0.1713 0.1760 0.1713 0.1760 20,000 +0.00(+2.74%)
May 22, 2024 0.1780 0.1780 0.1713 0.1713 30,550 -0.01(-7.36%)
May 21, 2024 0.1848 0.1890 0.1800 0.1849 714,960 +0.01(+5.30%)
May 20, 2024 0.1922 0.1922 0.1756 0.1756 229,809 -0.02(-8.54%)
May 17, 2024 0.1920 0.1920 0.1920 0.1920 10,000 -0.00(-0.62%)
May 16, 2024 0.2000 0.2000 0.1930 0.1932 40,893 -0.01(-2.91%)
May 14, 2024 0.1990 0 +0.00(+0.30%)
May 13, 2024 0.1950 0.1994 0.1950 0.1984 84,100 +0.01(+4.15%)
May 09, 2024 0.1905 0 +0.00(+0.74%)
May 08, 2024 0.1891 0.1897 0.1891 0.1891 22,500 -0.01(-3.96%)
May 07, 2024 0.2049 0.2049 0.1949 0.1969 65,450 -0.01(-3.95%)
May 06, 2024 0.2050 0.2050 0.2050 0.2050 1,050 +0.02(+8.75%)
May 03, 2024 0.1926 0.1926 0.1885 0.1885 12,266 -0.01(-4.75%)
May 02, 2024 0.1989 0.1989 0.1948 0.1979 96,775 +0.01(+4.54%)
May 01, 2024 0.1900 0.1900 0.1812 0.1893 26,968 -0.01(-6.29%)
Apr 29, 2024 0.2020 0 -0.01(-4.04%)
Apr 26, 2024 0.2200 0.2200 0.2092 0.2105 22,000 -0.01(-4.10%)
Apr 25, 2024 0.2037 0.2212 0.1974 0.2195 502,979 -0.03(-12.06%)
Apr 24, 2024 0.2410 0.2561 0.2388 0.2496 9,230 +0.01(+3.01%)
Apr 23, 2024 0.2440 0.2600 0.2400 0.2423 83,350 -0.02(-9.01%)
Apr 22, 2024 0.2315 0.2663 0.2315 0.2663 8,100 +0.04(+15.78%)
Apr 19, 2024 0.2195 0.2300 0.2195 0.2300 93,665 +0.01(+5.22%)
Apr 18, 2024 0.2178 0.2200 0.2178 0.2186 67,000 -0.00(-1.62%)
Apr 17, 2024 0.2149 0.2222 0.2149 0.2222 77,100 +0.01(+3.64%)
Apr 16, 2024 0.2144 0.2144 0.2144 0.2144 1,505 +0.00(+2.10%)
Apr 15, 2024 0.2187 0.2187 0.2100 0.2100 253,000 -0.00(-0.24%)
Apr 12, 2024 0.2079 0.2105 0.2079 0.2105 27,524 +0.00(+2.28%)
Apr 11, 2024 0.2122 0.2122 0.1981 0.2058 327,976 +0.00(+1.88%)
Apr 10, 2024 0.2122 0.2127 0.2020 0.2020 18,100 -0.02(-9.01%)
Apr 09, 2024 0.2180 0.2220 0.2100 0.2220 205,812 +0.00(+1.28%)
Apr 08, 2024 0.2192 0.2192 0.2192 0.2192 25,050 -0.00(-1.88%)
Apr 05, 2024 0.2107 0.2234 0.2107 0.2234 17,006 +0.01(+3.04%)
Apr 04, 2024 0.2226 0.2238 0.2168 0.2168 12,695 -0.01(-3.21%)
Apr 03, 2024 0.2198 0.2266 0.2198 0.2240 12,800 +0.01(+5.16%)
Apr 02, 2024 0.2133 0.2150 0.2130 0.2130 25,500 -0.01(-5.33%)
Apr 01, 2024 0.2068 0.2266 0.2048 0.2250 171,400 +0.02(+10.62%)
Mar 28, 2024 0.2034 0.2034 0.2034 0.2034 5,000 +0.00(+0.20%)
Mar 27, 2024 0.1959 0.2030 0.1941 0.2030 69,200 +0.00(+1.50%)
Mar 26, 2024 0.2010 0.2030 0.1960 0.2000 137,855 +0.00(+0.20%)
Mar 25, 2024 0.1996 0.1996 0.1996 0.1996 1,700 +0.00(+2.36%)
Mar 22, 2024 0.1915 0.2000 0.1915 0.1950 110,914 -0.00(-1.02%)
Mar 20, 2024 0.1970 0 -0.00(-0.25%)
Mar 19, 2024 0.1976 0.1976 0.1917 0.1975 8,833 -0.00(-0.60%)
Mar 18, 2024 0.1993 0.1993 0.1984 0.1987 7,549 -0.01(-2.45%)
Mar 14, 2024 0.2037 22 -0.00(-0.24%)
Mar 13, 2024 0.2031 0.2042 0.2000 0.2042 22,779 -0.01(-2.53%)
Mar 12, 2024 0.2055 0.2095 0.2055 0.2095 23,418 -0.00(-0.85%)
Mar 11, 2024 0.2074 0.2119 0.2074 0.2113 91,700 +0.01(+5.60%)
Mar 08, 2024 0.2010 0.2029 0.2001 0.2001 2,400 -0.00(-2.01%)
Mar 06, 2024 0.2042 0 +0.01(+2.82%)
Mar 05, 2024 0.1917 0.1986 0.1879 0.1986 110,280 +0.00(+2.53%)
Mar 04, 2024 0.2027 0.2027 0.1937 0.1937 86,252 -0.01(-4.16%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.