Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Thermal Energy International Inc. (TMGEF)

0.0727
-0.0026
(-3.44%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.07540.07540.07270.07270.0727265,200
Apr 30, 20250.08100.08100.08100.08100.0810-
Apr 29, 20250.07890.08100.07890.08100.081011,002
Apr 28, 20250.08380.08380.08380.08380.0838-
Apr 25, 20250.08380.08380.08380.08380.0838-
Apr 24, 20250.08380.08380.08380.08380.0838-
Apr 23, 20250.08380.08380.08380.08380.0838-
Apr 22, 20250.08380.08380.08380.08380.08387,500
Apr 21, 20250.08000.08000.08000.08000.0800-
Apr 17, 20250.08000.08000.08000.08000.0800-
Apr 16, 20250.08000.08000.08000.08000.0800100
Apr 15, 20250.08590.08590.08040.08040.08044,700
Apr 14, 20250.08300.08300.08300.08300.083029,000
Apr 11, 20250.08300.08300.08300.08300.08306,000
Apr 10, 20250.08200.08200.07990.07990.079922,000
Apr 9, 20250.07200.07200.07200.07200.072020,000
Apr 8, 20250.08110.08110.07350.07460.074641,504
Apr 7, 20250.07680.08390.07580.07690.076967,001
Apr 4, 20250.08500.08500.08180.08180.081888,000
Apr 3, 20250.08400.08400.08400.08400.0840-
Apr 2, 20250.08400.08400.08400.08400.0840420
Apr 1, 20250.08860.08860.08260.08300.083044,000
Mar 31, 20250.08150.08150.08150.08150.0815-
Mar 28, 20250.08150.08150.08150.08150.08151,000
Mar 27, 20250.08910.08910.08910.08910.0891-
Mar 26, 20250.08910.08910.08910.08910.0891-
Mar 25, 20250.08910.08910.08910.08910.0891-
Mar 24, 20250.08910.08910.08910.08910.0891-
Mar 21, 20250.08910.08910.08910.08910.0891-
Mar 20, 20250.08910.08910.08910.08910.0891-
Mar 19, 20250.08910.08910.08910.08910.0891-
Mar 18, 20250.08910.08910.08910.08910.0891-
Mar 17, 20250.08910.08910.08910.08910.08911,200
Mar 14, 20250.09000.09000.09000.09000.090040,000
Mar 13, 20250.09100.09100.09100.09100.0910-
Mar 12, 20250.09100.09100.09100.09100.09102,500
Mar 11, 20250.08900.09000.08600.09000.090097,000
Mar 10, 20250.09070.09080.09070.09080.090840,000
Mar 7, 20250.07830.09300.07830.09300.093017,500
Mar 6, 20250.09370.09370.09370.09370.09371,500
Mar 5, 20250.09790.09790.09790.09790.097920,000
Mar 4, 20250.09810.09810.08920.08920.089234,304
Mar 3, 20250.10530.10530.10530.10530.1053-
Feb 28, 20250.10530.10530.10530.10530.1053-
Feb 27, 20250.10500.10530.10500.10530.105322,500
Feb 26, 20250.10500.11000.10500.11000.110010,000
Feb 25, 20250.10670.10720.10670.10700.107010,281
Feb 24, 20250.10700.10980.10700.10980.1098105,400
Feb 21, 20250.10860.10860.10860.10860.1086-
Feb 20, 20250.10860.10860.10860.10860.1086-
Feb 19, 20250.10860.10860.10860.10860.1086-
Feb 18, 20250.10860.10860.10860.10860.10861,282
Feb 14, 20250.11350.11350.10880.11030.110310,500
Feb 13, 20250.11110.11200.11110.11200.112019,900
Feb 12, 20250.10200.11100.10200.11100.1110176,586
Feb 11, 20250.09400.10130.09400.09960.0996134,858
Feb 10, 20250.09810.10080.09490.09730.0973377,748
Feb 7, 20250.10070.10550.10070.10330.103398,800
Feb 6, 20250.11160.11160.10400.10820.10827,425
Feb 5, 20250.10980.10980.10980.10980.10986,003
Feb 4, 20250.10500.10500.10500.10500.1050-
Feb 3, 20250.11040.11500.10420.10500.105013,625
Jan 31, 20250.10730.10730.10630.10630.10631,500
Jan 30, 20250.10670.11390.10000.11300.1130107,904
Jan 29, 20250.11400.11400.09750.10000.1000255,352
Jan 28, 20250.13500.13960.10350.11000.1100721,643
Jan 27, 20250.15400.16150.15400.16150.161515,250
Jan 24, 20250.15730.15730.15730.15730.1573-
Jan 23, 20250.16000.16000.15730.15730.15732,000
Jan 22, 20250.15730.15730.15730.15730.15739,500
Jan 21, 20250.15730.15730.15730.15730.15735,000
Jan 17, 20250.15350.15730.15350.15730.157329,500
Jan 16, 20250.15320.15320.15050.15050.150523,711
Jan 15, 20250.15130.15130.15000.15000.15009,750
Jan 14, 20250.15000.15100.15000.15100.1510285
Jan 13, 20250.15000.15000.15000.15000.1500-
Jan 10, 20250.15000.15000.15000.15000.1500-
Jan 8, 20250.14650.15000.14360.15000.1500110,000
Jan 7, 20250.14230.14230.14230.14230.1423-
Jan 6, 20250.14230.14230.14230.14230.14232,000
Jan 3, 20250.13970.14300.13970.14300.143060,010
Jan 2, 20250.13520.13740.13520.13740.137451,479
Dec 31, 20240.13620.13620.13470.13470.134760,000
Dec 30, 20240.13000.13240.13000.13240.132425,500
Dec 27, 20240.13410.13410.13410.13410.1341-
Dec 26, 20240.13410.13410.13410.13410.1341-
Dec 24, 20240.13410.13410.13410.13410.1341-
Dec 23, 20240.13630.13630.13410.13410.134115,000
Dec 20, 20240.13500.13500.12800.13370.133720,100
Dec 19, 20240.13600.13640.13500.13500.135030,162
Dec 18, 20240.14220.14220.13800.14220.142235,000
Dec 17, 20240.14500.14500.14230.14230.142340,000
Dec 16, 20240.14460.14460.14030.14030.140310,850
Dec 13, 20240.14850.14850.13670.13670.136716,700
Dec 12, 20240.13850.13850.13850.13850.1385740
Dec 11, 20240.13820.13820.13820.13820.13821,600
Dec 10, 20240.13700.13700.13400.13400.134045,000
Dec 9, 20240.13800.13800.13670.13670.13679,000
Dec 6, 20240.13600.13600.13210.13350.1335153,150
Dec 5, 20240.14190.14200.13750.13750.137516,750
Dec 4, 20240.13580.14410.13500.14010.1401237,700
Dec 3, 20240.13560.13560.13560.13560.1356-
Dec 2, 20240.14720.14720.13370.13560.135628,560
Nov 29, 20240.13710.13800.13700.13800.138027,005
Nov 27, 20240.13690.13690.13290.13290.132935,403
Nov 26, 20240.14080.14080.14080.14080.140836,500
Nov 25, 20240.13680.14060.13680.14060.140620,300
Nov 22, 20240.14490.14490.14270.14270.14275,300
Nov 21, 20240.14500.14500.14170.14420.144215,000
Nov 20, 20240.15440.15440.14450.14450.14451,760
Nov 19, 20240.14660.14660.14660.14660.146610,000
Nov 18, 20240.13200.14390.13200.14180.141832,725
Nov 15, 20240.14400.15000.14400.14850.148514,500
Nov 14, 20240.16000.16290.16000.16290.162911,550
Nov 13, 20240.15690.16020.15690.16020.16029,500
Nov 12, 20240.15730.15730.15730.15730.157310,120
Nov 11, 20240.16840.16840.15420.15490.154924,755
Nov 8, 20240.15100.16800.15010.16800.1680105,850
Nov 7, 20240.15080.15500.15020.15020.1502124,350
Nov 6, 20240.12420.14670.12420.14660.14666,655
Nov 5, 20240.14440.14500.14000.14500.1450126,000
Nov 4, 20240.14100.14210.14000.14210.142149,766
Nov 1, 20240.14230.14750.14140.14140.141415,174
Oct 31, 20240.15200.15200.14810.14810.148117,000
Oct 30, 20240.16000.16000.14500.15150.1515236,200
Oct 29, 20240.16000.16000.15370.15370.153712,300
Oct 28, 20240.15610.15610.15320.15500.155058,000
Oct 25, 20240.15500.15500.15500.15500.15508,500
Oct 24, 20240.15010.15010.15010.15010.1501-
Oct 23, 20240.15050.15050.15010.15010.150133,174
Oct 22, 20240.15310.15310.15310.15310.1531-
Oct 21, 20240.15400.15820.15000.15310.153126,540
Oct 18, 20240.15070.15070.15070.15070.15073,000
Oct 17, 20240.15580.15580.15160.15160.151617,501
Oct 16, 20240.15100.15420.15100.15180.151815,200
Oct 15, 20240.15880.15880.15200.15200.152019,800
Oct 14, 20240.15200.15200.15200.15200.1520-
Oct 11, 20240.15210.15210.15200.15200.152035,140
Oct 10, 20240.15400.15400.15200.15200.15207,340
Oct 9, 20240.15700.15700.15490.15490.154920,500
Oct 8, 20240.15700.15700.15700.15700.15708,000
Oct 7, 20240.16010.16010.16010.16010.1601-
Oct 4, 20240.16010.16010.16010.16010.1601-
Oct 3, 20240.16530.16530.15830.16010.160195,250
Oct 2, 20240.16500.16500.16500.16500.16505,040
Oct 1, 20240.17000.17000.16500.16500.16509,025
Sep 30, 20240.18110.18500.17120.17720.1772139,611
Sep 27, 20240.18000.18550.18000.18380.1838108,500
Sep 26, 20240.16730.18000.16730.18000.180011,000
Sep 25, 20240.16000.16830.16000.16480.164824,900
Sep 24, 20240.15010.16000.14570.16000.1600100,671
Sep 23, 20240.15000.15750.15000.15750.1575165,000
Sep 20, 20240.15150.15380.14500.15330.1533120,000
Sep 19, 20240.16550.16690.15970.16690.166978,100
Sep 18, 20240.18750.19000.18290.18920.189257,800
Sep 17, 20240.17800.17800.17800.17800.1780-
Sep 16, 20240.17800.17800.17800.17800.1780-
Sep 13, 20240.17800.18000.17800.17800.17807,500
Sep 12, 20240.17040.17610.17040.17610.176110,900
Sep 11, 20240.17190.17190.17190.17190.17191,525
Sep 10, 20240.18340.18340.18340.18340.1834-
Sep 9, 20240.17690.18340.17690.18340.183411,566
Sep 6, 20240.19300.19300.17480.17850.178511,566
Sep 5, 20240.18990.19290.18990.19290.19294,000
Sep 4, 20240.17740.19400.17050.19400.1940163,188
Sep 3, 20240.16840.17000.16840.17000.170094,100
Aug 30, 20240.17000.17000.17000.17000.170012,000
Aug 29, 20240.16100.16200.16100.16200.162016,500
Aug 28, 20240.16100.16100.16000.16000.16007,500
Aug 27, 20240.16800.16800.16800.16800.168028,140
Aug 26, 20240.16630.16760.16630.16760.167618,000
Aug 23, 20240.16100.16100.16100.16100.1610-
Aug 22, 20240.16100.16100.16100.16100.161010,000
Aug 21, 20240.16340.16600.16340.16450.164515,000
Aug 20, 20240.16380.17000.16380.16800.168033,100
Aug 19, 20240.16000.16000.16000.16000.16001,020
Aug 16, 20240.15380.15380.15380.15380.1538-
Aug 15, 20240.15380.15380.15380.15380.1538-
Aug 14, 20240.15380.15380.15380.15380.1538-
Aug 13, 20240.15380.15380.15380.15380.1538-
Aug 12, 20240.14680.15380.14600.15380.1538116,855
Aug 9, 20240.15700.15700.15700.15700.15707,116
Aug 8, 20240.15400.16000.15400.15500.155010,500
Aug 7, 20240.14790.15550.14790.15000.150036,428
Aug 6, 20240.17520.17520.17520.17520.1752-
Aug 5, 20240.17520.17520.17520.17520.175221,000
Aug 2, 20240.16080.16080.16080.16080.1608-
Aug 1, 20240.16080.16080.16080.16080.1608100
Jul 31, 20240.17500.17500.17320.17320.173211,400
Jul 30, 20240.17000.17000.17000.17000.170022,611
Jul 29, 20240.17000.17000.17000.17000.1700-
Jul 26, 20240.17000.17430.17000.17000.170029,000
Jul 25, 20240.16760.17000.16760.17000.17007,800
Jul 24, 20240.16760.16760.16760.16760.16768,000
Jul 23, 20240.16750.16750.16750.16750.16751,500
Jul 22, 20240.16740.16740.15730.15730.15731,500
Jul 19, 20240.16490.16490.16420.16420.164211,138
Jul 18, 20240.15700.16750.15380.16150.1615211,100
Jul 17, 20240.16560.16560.15820.16250.1625108,032
Jul 16, 20240.19000.19050.16000.16250.1625214,812
Jul 15, 20240.18820.18820.18820.18820.18821,000
Jul 12, 20240.17500.19100.17500.18400.1840123,000
Jul 11, 20240.16960.17010.16960.17010.170112,638
Jul 10, 20240.16630.16630.16250.16600.166051,700
Jul 9, 20240.16400.16400.16400.16400.1640-
Jul 8, 20240.16400.16400.16400.16400.1640-
Jul 5, 20240.16400.16400.16400.16400.164026,650
Jul 3, 20240.16450.16450.16450.16450.1645-
Jul 2, 20240.16200.16450.15600.16450.1645131,900
Jul 1, 20240.16100.16120.16100.16100.161036,000
Jun 28, 20240.18000.18000.16290.16290.162915,944
Jun 27, 20240.16410.16410.15500.15500.155094,500
Jun 26, 20240.16650.16650.16650.16650.1665500
Jun 25, 20240.16400.16400.16400.16400.1640-
Jun 24, 20240.16700.16700.16400.16400.16407,000
Jun 21, 20240.16420.16420.16420.16420.1642-
Jun 20, 20240.17000.17000.16420.16420.164223,000
Jun 18, 20240.17420.17420.16950.16950.169533,320
Jun 17, 20240.16600.16600.16600.16600.166050,000
Jun 14, 20240.16800.17140.16660.17140.171459,200
Jun 13, 20240.16400.16400.16400.16400.1640-
Jun 12, 20240.16400.16400.16400.16400.164010,000
Jun 11, 20240.16190.16600.16190.16600.166025,000
Jun 10, 20240.16700.16960.16440.16440.164464,650
Jun 7, 20240.16980.17010.16480.16700.167041,616
Jun 6, 20240.15400.17150.15400.17000.170070,800
Jun 5, 20240.17000.17550.17000.17000.170057,525
Jun 4, 20240.17730.17970.17350.17350.173587,181
Jun 3, 20240.18280.18280.18000.18000.180048,300
May 31, 20240.18360.18520.18360.18520.185212,500
May 30, 20240.20100.20100.18150.18200.182010,120
May 29, 20240.19160.19160.19160.19160.191610,300
May 28, 20240.19310.19310.18340.18500.185013,075
May 24, 20240.18490.20100.18490.19740.197477,600
May 23, 20240.17130.17600.17130.17600.176020,000
May 22, 20240.17800.17800.17130.17130.171330,550
May 21, 20240.18600.18900.18000.18490.1849714,960
May 20, 20240.19220.19220.17560.17560.1756229,809
May 17, 20240.19200.19200.19200.19200.192010,000
May 16, 20240.20000.20000.19300.19320.193240,893
May 15, 20240.19900.19900.19900.19900.1990-
May 14, 20240.19900.19900.19900.19900.199010,097
May 13, 20240.19500.19940.19500.19840.198484,100
May 10, 20240.19040.19040.19040.19040.1904-
May 9, 20240.18930.19400.18930.19040.190419,100
May 8, 20240.18970.18970.18910.18910.189122,500
May 7, 20240.20490.20490.19490.19690.196965,450
May 6, 20240.20500.20500.20500.20500.20501,050
May 3, 20240.19260.19260.18850.18850.188512,266
May 2, 20240.19890.19890.19480.19790.197996,775