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 (TSV: TMG )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 22, 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, 2007 0.3400 0.3400 0.3150 0.3150 39,600 -0.01(-3.08%)
May 30, 2007 0.3400 0.3400 0.3200 0.3250 144,000 -0.02(-4.41%)
May 29, 2007 0.3600 0.3600 0.3400 0.3400 70,500 -0.01(-2.86%)
May 25, 2007 0.3500 0.3600 0.3450 0.3500 592,070 +0.01(+1.45%)
May 24, 2007 0.3000 0.3500 0.3000 0.3450 219,150 +0.04(+15.00%)
May 23, 2007 0.3000 0.3100 0.3000 0.3000 62,500 +0.00(+0.00%)
May 22, 2007 0.3050 0.3050 0.2950 0.3000 102,000 +0.01(+1.69%)
May 21, 2007 0.2950 0.3050 0.2750 0.2950 76,000 +0.00(+0.00%)
May 18, 2007 0.2950 0.3050 0.2750 0.2950 76,000 +0.02(+7.27%)
May 17, 2007 0.2800 0.3000 0.2750 0.2750 47,600 -0.01(-1.79%)
May 16, 2007 0.2750 0.2900 0.2700 0.2800 90,500 +0.00(+0.00%)
May 15, 2007 0.2650 0.2800 0.2650 0.2800 41,500 +0.02(+5.66%)
May 14, 2007 0.2800 0.2950 0.2650 0.2650 160,500 -0.02(-5.36%)
May 11, 2007 0.2700 0.2800 0.2600 0.2800 128,150 +0.01(+3.70%)
May 10, 2007 0.2750 0.2800 0.2650 0.2700 77,550 -0.01(-3.57%)
May 09, 2007 0.2850 0.3000 0.2700 0.2800 201,400 -0.01(-5.08%)
May 08, 2007 0.2700 0.2950 0.2700 0.2950 101,235 +0.02(+7.27%)
May 07, 2007 0.2950 0.2950 0.2700 0.2750 178,500 -0.01(-5.17%)
May 04, 2007 0.2750 0.2900 0.2750 0.2900 111,730 +0.01(+3.57%)
May 03, 2007 0.2850 0.2900 0.2750 0.2800 98,500 +0.00(+0.00%)
May 02, 2007 0.2700 0.2900 0.2700 0.2800 183,500 +0.01(+3.70%)
May 01, 2007 0.3100 0.3100 0.2500 0.2700 496,100 -0.01(-5.26%)
Apr 30, 2007 0.2600 0.2950 0.2600 0.2850 106,500 +0.01(+5.56%)
Apr 27, 2007 0.2650 0.2800 0.2550 0.2700 471,780 +0.01(+3.85%)
Apr 26, 2007 0.2700 0.2700 0.2350 0.2600 827,100 -0.02(-7.14%)
Apr 25, 2007 0.3100 0.3200 0.2650 0.2800 852,311 -0.04(-13.85%)
Apr 24, 2007 0.3400 0.3400 0.3200 0.3250 207,610 +0.01(+1.56%)
Apr 23, 2007 0.3550 0.3700 0.3200 0.3200 1,018,835 -0.02(-5.88%)
Apr 20, 2007 0.2950 0.3450 0.2900 0.3400 1,401,510 +0.06(+21.43%)
Apr 19, 2007 0.2500 0.2900 0.2500 0.2800 785,320 +0.02(+7.69%)
Apr 18, 2007 0.2350 0.2600 0.2350 0.2600 128,500 +0.02(+6.12%)
Apr 17, 2007 0.2450 0.2500 0.2300 0.2450 182,200 +0.00(+0.00%)
Apr 16, 2007 0.2400 0.2500 0.2150 0.2450 229,750 +0.01(+2.08%)
Apr 13, 2007 0.2500 0.2500 0.2350 0.2400 302,700 -0.01(-4.00%)
Apr 12, 2007 0.2350 0.2500 0.2300 0.2500 120,100 +0.01(+2.04%)
Apr 11, 2007 0.2550 0.2600 0.2350 0.2450 564,260 -0.02(-5.77%)
Apr 10, 2007 0.2350 0.2950 0.2300 0.2600 2,385,885 +0.05(+23.81%)
Apr 09, 2007 0.2200 0.2200 0.2000 0.2100 210,000 +0.01(+5.00%)
Apr 05, 2007 0.2100 0.2100 0.1900 0.2000 35,500 -0.01(-4.76%)
Apr 04, 2007 0.2200 0.2250 0.2000 0.2100 737,750 -0.02(-6.67%)
Apr 03, 2007 0.2100 0.2350 0.2000 0.2250 1,119,075 +0.05(+25.00%)
Apr 02, 2007 0.1900 0.1900 0.1800 0.1800 24,000 -0.01(-2.70%)
Mar 30, 2007 0.1750 0.1850 0.1750 0.1850 13,000 +0.01(+2.78%)
Mar 29, 2007 0.1800 0.1850 0.1800 0.1800 37,500 -0.01(-2.70%)
Mar 28, 2007 0.1800 0.1850 0.1700 0.1850 41,000 -0.01(-2.63%)
Mar 27, 2007 0.1900 0.1900 0.1850 0.1900 45,000 +0.02(+11.76%)
Mar 26, 2007 0.1700 0.1800 0.1700 0.1700 35,800 +0.01(+3.03%)
Mar 23, 2007 0.1650 0.1700 0.1650 0.1650 4,648 +0.00(+0.00%)
Mar 22, 2007 0.1600 0.1650 0.1600 0.1650 30,500 +0.00(+0.00%)
Mar 21, 2007 0.1850 0.1850 0.1650 0.1650 31,000 -0.01(-2.94%)
Mar 20, 2007 0.1700 0.1800 0.1700 0.1700 12,500 -0.01(-8.11%)
Mar 19, 2007 0.1600 0.1850 0.1600 0.1850 28,900 +0.01(+2.78%)
Mar 16, 2007 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Mar 15, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 14, 2007 0.1800 0.1800 0.1700 0.1700 11,300 +0.01(+6.25%)
Mar 13, 2007 0.1650 0.1800 0.1600 0.1600 78,324 -0.02(-11.11%)
Mar 12, 2007 0.1800 0.1800 0.1800 0.1800 27,042 +0.00(+0.00%)
Mar 09, 2007 0.1800 0.1850 0.1800 0.1800 65,250 +0.00(+0.00%)
Mar 08, 2007 0.1850 0.1850 0.1800 0.1800 46,000 +0.01(+9.09%)
Mar 07, 2007 0.1800 0.1800 0.1600 0.1650 44,616 -0.02(-13.16%)
Mar 06, 2007 0.1900 0.1900 0.1750 0.1900 26,000 +0.00(+0.00%)
Mar 05, 2007 0.1950 0.1950 0.1800 0.1900 92,000 +0.00(+0.00%)
Mar 02, 2007 0.2100 0.2100 0.1850 0.1900 132,500 -0.01(-7.32%)
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.