Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermal Energy International Inc (OP: TMGEF )

0.1974 +0.0214 (+12.16%)
Streaming Delayed Price Updated: 3:20 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 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%)
Mar 01, 2024 0.2000 0.2067 0.1939 0.2021 34,800 +0.00(+1.05%)
Feb 29, 2024 0.2027 0.2034 0.1990 0.2000 76,300 +0.00(+0.00%)
Feb 28, 2024 0.1953 0.2032 0.1946 0.2000 99,110 +0.00(+1.83%)
Feb 27, 2024 0.2000 0.2000 0.1964 0.1964 29,400 -0.00(-1.65%)
Feb 26, 2024 0.2079 0.2079 0.1979 0.1997 141,900 -0.00(-1.92%)
Feb 23, 2024 0.2043 0.2094 0.2026 0.2036 98,500 -0.00(-0.34%)
Feb 22, 2024 0.2199 0.2199 0.2038 0.2043 249,374 +0.00(+0.15%)
Feb 21, 2024 0.2001 0.2080 0.1999 0.2040 184,436 -0.00(-0.58%)
Feb 20, 2024 0.2147 0.2160 0.2052 0.2052 79,650 -0.01(-5.70%)
Feb 16, 2024 0.2100 0.2186 0.2100 0.2176 69,001 +0.01(+3.62%)
Feb 15, 2024 0.2090 0.2122 0.2090 0.2100 12,796 -0.01(-2.60%)
Feb 14, 2024 0.2155 0.2180 0.2136 0.2156 58,175 -0.00(-1.42%)
Feb 13, 2024 0.2199 0.2218 0.2157 0.2187 63,471 -0.01(-2.80%)
Feb 12, 2024 0.2300 0.2300 0.2250 0.2250 18,442 -0.01(-2.30%)
Feb 09, 2024 0.2400 0.2442 0.2282 0.2303 152,987 -0.01(-2.29%)
Feb 08, 2024 0.2263 0.2390 0.2263 0.2357 234,390 +0.01(+2.48%)
Feb 07, 2024 0.2376 0.2384 0.2300 0.2300 107,650 +0.00(+0.09%)
Feb 06, 2024 0.2241 0.2300 0.2241 0.2298 19,500 +0.01(+3.70%)
Feb 05, 2024 0.2115 0.2277 0.2074 0.2216 322,563 +0.01(+3.99%)
Feb 02, 2024 0.1884 0.2131 0.1800 0.2131 182,792 +0.02(+7.63%)
Feb 01, 2024 0.1959 0.2017 0.1959 0.1980 31,972 -0.00(-1.74%)
Jan 31, 2024 0.1974 0.2027 0.1933 0.2015 21,324 -0.00(-0.89%)
Jan 30, 2024 0.2072 0.2072 0.2033 0.2033 3,200 -0.00(-0.73%)
Jan 29, 2024 0.2081 0.2085 0.2033 0.2048 230,500 +0.00(+2.14%)
Jan 26, 2024 0.2165 0.2165 0.2005 0.2005 64,460 -0.01(-2.81%)
Jan 25, 2024 0.2070 0.2070 0.1975 0.2063 181,005 +0.00(+0.39%)
Jan 24, 2024 0.2055 0.2055 0.2055 0.2055 1,000 +0.00(+0.00%)
Jan 23, 2024 0.2178 0.2178 0.2055 0.2055 6,000 -0.01(-4.68%)
Jan 22, 2024 0.2073 0.2156 0.2073 0.2156 25,480 +0.00(+1.65%)
Jan 19, 2024 0.2200 0.2200 0.2055 0.2121 105,116 -0.00(-2.26%)
Jan 18, 2024 0.2110 0.2170 0.2071 0.2170 175,398 +0.01(+4.78%)
Jan 17, 2024 0.2039 0.2090 0.2036 0.2071 127,151 +0.01(+2.52%)
Jan 16, 2024 0.2000 0.2020 0.1954 0.2020 195,602 +0.00(+1.05%)
Jan 12, 2024 0.1948 0.1999 0.1948 0.1999 117,400 +0.01(+3.09%)
Jan 11, 2024 0.1943 0.1943 0.1906 0.1939 3,817 -0.00(-0.21%)
Jan 10, 2024 0.1900 0.1970 0.1867 0.1943 31,100 +0.01(+3.57%)
Jan 09, 2024 0.1876 0.1876 0.1876 0.1876 280 +0.01(+5.45%)
Jan 08, 2024 0.1829 0.1839 0.1779 0.1779 13,901 -0.00(-1.00%)
Jan 05, 2024 0.1869 0.1869 0.1771 0.1797 57,500 +0.00(+0.00%)
Jan 04, 2024 0.1820 0.1834 0.1797 0.1797 14,300 -0.00(-1.26%)
Jan 03, 2024 0.1725 0.1820 0.1723 0.1820 47,455 +0.01(+5.51%)
Jan 02, 2024 0.1720 0.1776 0.1708 0.1725 117,800 -0.01(-2.82%)
Dec 29, 2023 0.1773 0.1775 0.1667 0.1775 65,432 -0.00(-2.42%)
Dec 28, 2023 0.1820 0.1820 0.1809 0.1819 88,908 +0.00(+0.22%)
Dec 27, 2023 0.1800 0.1819 0.1782 0.1815 41,530 +0.00(+2.43%)
Dec 26, 2023 0.1772 0.1772 0.1772 0.1772 700 +0.00(+0.00%)
Dec 22, 2023 0.1772 0.1772 0.1772 0.1772 25,000 +0.00(+0.34%)
Dec 21, 2023 0.1742 0.1800 0.1728 0.1766 45,000 +0.00(+0.68%)
Dec 20, 2023 0.1700 0.1793 0.1700 0.1754 11,150 +0.00(+1.39%)
Dec 19, 2023 0.1730 0.1730 0.1730 0.1730 9,000 -0.00(-0.57%)
Dec 18, 2023 0.1722 0.1750 0.1716 0.1740 79,100 +0.01(+5.84%)
Dec 15, 2023 0.1648 0.1648 0.1561 0.1644 30,537 +0.00(+2.81%)
Dec 14, 2023 0.1726 0.1726 0.1599 0.1599 55,090 -0.00(-1.30%)
Dec 12, 2023 0.1620 0 +0.01(+7.28%)
Dec 11, 2023 0.1600 0.1600 0.1510 0.1510 75,120 -0.01(-3.94%)
Dec 08, 2023 0.1619 0.1642 0.1572 0.1572 163,792 -0.00(-2.96%)
Dec 07, 2023 0.1543 0.1640 0.1536 0.1620 137,000 +0.01(+10.13%)
Dec 05, 2023 0.1471 0 +0.00(+2.22%)
Dec 04, 2023 0.1440 0.1450 0.1430 0.1439 74,900 -0.00(-2.51%)
Dec 01, 2023 0.1420 0.1482 0.1420 0.1476 56,000 +0.01(+4.68%)
Nov 30, 2023 0.1420 0.1480 0.1410 0.1410 101,000 -0.00(-2.76%)
Nov 29, 2023 0.1471 0.1471 0.1431 0.1450 106,600 -0.00(-1.49%)
Nov 28, 2023 0.1498 0.1498 0.1430 0.1472 57,600 +0.00(+0.34%)
Nov 27, 2023 0.1559 0.1559 0.1409 0.1467 321,655 +0.01(+6.00%)
Nov 20, 2023 0.1384 0 +0.01(+6.05%)
Nov 14, 2023 0.1305 0 -0.00(-3.33%)
Nov 13, 2023 0.1322 0.1350 0.1322 0.1350 17,100 +0.00(+0.67%)
Nov 09, 2023 0.1341 0 +0.00(+0.00%)
Nov 08, 2023 0.1341 0.1341 0.1341 0.1341 500 -0.00(-0.59%)
Nov 07, 2023 0.1350 0.1400 0.1342 0.1349 61,540 -0.01(-7.16%)
Nov 02, 2023 0.1453 0 +0.00(+2.32%)
Nov 01, 2023 0.1434 0.1434 0.1394 0.1420 69,700 +0.00(+0.00%)
Oct 31, 2023 0.1420 0.1420 0.1420 0.1420 34,001 +0.00(+0.00%)
Oct 27, 2023 0.1420 0 -0.00(-1.73%)
Oct 26, 2023 0.1500 0.1500 0.1445 0.1445 35,000 -0.00(-3.28%)
Oct 25, 2023 0.1550 0.1550 0.1408 0.1494 280,000 +0.01(+6.71%)
Oct 23, 2023 0.1400 0 +0.00(+1.08%)
Oct 20, 2023 0.1394 0.1428 0.1385 0.1385 60,000 -0.01(-7.67%)
Oct 18, 2023 0.1500 0 -0.00(-2.72%)
Oct 17, 2023 0.1542 0.1542 0.1542 0.1542 3,000 +0.02(+11.74%)
Oct 13, 2023 0.1380 0 +0.00(+0.36%)
Oct 10, 2023 0.1375 0 +0.01(+10.44%)
Oct 09, 2023 0.1245 0.1245 0.1245 0.1245 5,000 +0.00(+0.57%)
Oct 06, 2023 0.1238 0.1238 0.1238 0.1238 120,000 +0.00(+0.00%)
Oct 05, 2023 0.1238 0.1238 0.1238 0.1238 120,003 +0.00(+0.00%)
Oct 04, 2023 0.1201 0.1255 0.1201 0.1238 61,500 +0.00(+1.48%)
Oct 03, 2023 0.1200 0.1220 0.1174 0.1220 117,050 +0.00(+0.83%)
Oct 02, 2023 0.1216 0.1250 0.1210 0.1210 50,002 -0.01(-4.20%)
Sep 29, 2023 0.1265 0.1300 0.1263 0.1263 55,004 -0.00(-2.85%)
Sep 28, 2023 0.1345 0.1345 0.1296 0.1300 130,395 -0.00(-2.48%)
Sep 27, 2023 0.1256 0.1345 0.1256 0.1333 496,507 +0.02(+15.91%)
Sep 25, 2023 0.1150 0 +0.00(+0.70%)
Sep 21, 2023 0.1142 0 -0.01(-7.08%)
Sep 20, 2023 0.1068 0.1229 0.1068 0.1229 77,501 +0.03(+27.49%)
Sep 18, 2023 0.0964 0 +0.02(+18.57%)
Sep 15, 2023 0.0793 0.0813 0.0793 0.0813 24,020 -0.01(-7.61%)
Sep 14, 2023 0.0880 0.0880 0.0880 0.0880 1,000 +0.03(+41.48%)
Sep 07, 2023 0.0622 0 -0.02(-23.30%)
Sep 01, 2023 0.0811 0 +0.01(+14.06%)
Aug 28, 2023 0.0711 0 -0.02(-19.20%)
Aug 22, 2023 0.0880 0 -0.00(-2.22%)
Aug 18, 2023 0.0900 0 +0.00(+0.00%)
Aug 17, 2023 0.0900 0.0900 0.0900 0.0900 22,000 +0.01(+9.89%)
Aug 09, 2023 0.0819 0 -0.01(-9.00%)
Aug 01, 2023 0.0900 0 +0.00(+0.22%)
Jul 27, 2023 0.0898 0 +0.01(+12.39%)
Jul 24, 2023 0.0799 0 -0.00(-4.20%)
Jul 21, 2023 0.0834 0.0834 0.0834 0.0834 5,000 -0.00(-0.12%)
Jul 19, 2023 0.0835 0 +0.00(+0.00%)
Jul 18, 2023 0.0835 0.0835 0.0835 0.0835 94,500 -0.00(-0.36%)
Jul 13, 2023 0.0838 0 +0.01(+13.24%)
Jul 12, 2023 0.0740 0.0740 0.0740 0.0740 952 -0.01(-10.84%)
Jul 11, 2023 0.0900 0.0900 0.0830 0.0830 11,000 -0.01(-8.19%)
Jul 05, 2023 0.0904 0 -0.00(-0.99%)
Jun 22, 2023 0.0913 0 -0.01(-8.70%)
Jun 21, 2023 0.0909 0.1000 0.0909 0.1000 89,622 +0.01(+10.50%)
Jun 20, 2023 0.0905 0.0905 0.0905 0.0905 28,500 -0.01(-6.60%)
Jun 16, 2023 0.0908 0.1009 0.0908 0.0969 151,000 +0.01(+6.72%)
Jun 14, 2023 0.0908 0 -0.00(-3.09%)
Jun 12, 2023 0.0937 0 +0.00(+0.00%)
Jun 09, 2023 0.0937 0.0937 0.0937 0.0937 555 +0.01(+7.83%)
Jun 08, 2023 0.0869 0.0869 0.0869 0.0869 2,000 +0.01(+11.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.