Canada markets closed

Timber Pharmaceuticals, Inc. (TMBR)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.9800+0.0353 (+3.74%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20210.95001.06000.94500.98000.98001,244,700
Jul. 29, 20210.94600.95600.93200.94500.9450193,600
Jul. 28, 20210.92500.95600.92500.95600.9560337,500
Jul. 27, 20210.97000.97900.92100.93600.9360553,400
Jul. 26, 20210.95100.98400.95000.97400.9740536,700
Jul. 23, 20211.00001.01000.95000.97000.9700522,300
Jul. 22, 20211.05001.06001.00001.01001.0100690,200
Jul. 21, 20210.95901.02000.95001.02001.0200376,300
Jul. 20, 20210.93000.97200.93000.95000.9500486,100
Jul. 19, 20211.02001.02000.91500.96000.96001,355,500
Jul. 16, 20211.05001.09001.01001.03001.0300535,800
Jul. 15, 20211.06001.07500.98101.07001.07002,186,600
Jul. 14, 20211.15001.17001.06001.09001.09001,272,600
Jul. 13, 20211.09001.18001.09001.14001.1400787,700
Jul. 12, 20211.12001.13001.08001.12001.1200464,800
Jul. 09, 20211.10001.12001.09001.12001.1200401,900
Jul. 08, 20211.03001.11001.03001.10001.1000431,600
Jul. 07, 20211.10001.10001.03001.09001.0900766,500
Jul. 06, 20211.12001.13001.08001.10001.1000468,400
Jul. 02, 20211.16001.16501.10001.14001.1400788,800
Jul. 01, 20211.19001.21801.15001.18001.1800483,600
Jun. 30, 20211.17001.23001.15001.22001.22001,123,600
Jun. 29, 20211.24001.24001.15001.20001.20001,087,500
Jun. 28, 20211.27001.28001.18001.23001.23001,356,600
Jun. 25, 20211.23001.29001.21001.27001.27002,566,900
Jun. 24, 20211.13001.24001.13001.24001.24002,427,900
Jun. 23, 20211.16001.19001.14001.16001.1600800,700
Jun. 22, 20211.10001.19001.09001.19001.19001,515,700
Jun. 21, 20211.07001.17001.02001.16001.16001,647,700
Jun. 18, 20211.13001.16001.08001.08001.08002,160,700
Jun. 17, 20211.21001.26001.13001.17001.17002,316,500
Jun. 16, 20211.21001.25001.20001.25001.25001,326,300
Jun. 15, 20211.30001.30001.22001.25001.25001,582,300
Jun. 14, 20211.30001.34001.25001.29001.29001,712,500
Jun. 11, 20211.26001.34001.26001.31001.31001,354,200
Jun. 10, 20211.25001.28001.22001.27001.27001,629,500
Jun. 09, 20211.29001.31001.22001.23001.23001,354,100
Jun. 08, 20211.30001.41001.27001.30001.30002,469,100
Jun. 07, 20211.25001.33001.22001.33001.33001,389,600
Jun. 04, 20211.20001.26001.19001.23001.2300923,100
Jun. 03, 20211.25001.26001.19001.22001.2200812,100
Jun. 02, 20211.29001.29001.21501.23001.23001,090,700
Jun. 01, 20211.20001.28001.19001.26001.2600803,400
May 28, 20211.28001.31501.21001.22001.2200880,600
May 27, 20211.29001.32001.26001.29001.29001,379,700
May 26, 20211.17001.25001.17001.21001.21001,719,000
May 25, 20211.15001.21001.15001.17001.1700522,500
May 24, 20211.29001.29101.11001.19001.1900823,800
May 21, 20211.35001.36001.26001.29001.2900779,900
May 20, 20211.33001.35001.25001.30001.30001,188,200
May 19, 20211.13001.38001.11001.29001.29002,977,500
May 18, 20211.08001.22001.08001.20001.20001,421,600
May 17, 20211.08001.13001.06001.07001.0700767,300
May 14, 20211.08001.13501.05001.12001.1200923,300
May 13, 20211.07001.10001.00001.06001.06001,012,000
May 12, 20211.03001.13001.03001.09001.0900707,400
May 11, 20210.99001.16000.99001.10001.10001,676,500
May 10, 20211.10001.11900.98001.10001.10002,402,300
May 07, 20211.26001.37001.07001.10001.10005,700,500
May 06, 20211.34001.37001.25001.27001.27001,530,200
May 05, 20211.34001.43001.31001.38001.38001,006,400
May 04, 20211.44001.47001.34001.40001.40001,154,800
May 03, 20211.60001.61001.45001.49001.49001,079,700
Apr. 30, 20211.52001.59001.52001.58001.5800581,300
Apr. 29, 20211.61001.63001.52001.60001.6000947,100
Apr. 28, 20211.58001.66001.58001.63001.6300732,600
Apr. 27, 20211.67001.67001.57001.62001.6200914,500
Apr. 26, 20211.64001.68001.55001.62001.62001,306,800
Apr. 23, 20211.45001.57001.45001.51001.51001,260,700
Apr. 22, 20211.54001.58001.45201.54001.54001,377,900
Apr. 21, 20211.22001.73001.22001.53001.53006,367,200
Apr. 20, 20211.36001.40001.21001.24001.24002,623,900
Apr. 19, 20211.33001.45001.30001.41001.41002,557,400
Apr. 16, 20211.71001.72001.43001.47001.47005,979,000
Apr. 15, 20211.84001.91701.70001.77001.77002,066,500
Apr. 14, 20211.86001.96001.80001.90001.90001,552,400
Apr. 13, 20211.90001.94001.86001.89001.8900925,800
Apr. 12, 20212.19002.19001.86001.89001.89002,377,800
Apr. 09, 20212.09002.23002.07002.12002.12001,798,700
Apr. 08, 20212.11002.14002.05002.13002.13001,355,700
Apr. 07, 20212.19002.22001.95002.00002.00002,277,500
Apr. 06, 20212.13002.26002.07002.25002.25002,099,400
Apr. 05, 20212.30002.30002.10002.14002.14002,996,900
Apr. 01, 20212.04002.39002.00002.25002.25005,177,900
Mar. 31, 20212.11002.15602.00002.03002.03001,816,700
Mar. 30, 20211.93002.20001.87002.08002.08003,665,100
Mar. 29, 20211.84002.04001.84001.91001.91002,727,100
Mar. 26, 20211.90001.97001.77001.84001.84001,725,200
Mar. 25, 20211.79001.94001.67001.83001.83003,177,700
Mar. 24, 20212.06002.06001.85001.88001.88002,281,200
Mar. 23, 20212.17002.18001.92002.01002.01003,575,700
Mar. 22, 20212.26002.28002.12002.14002.14003,259,700
Mar. 19, 20212.23002.30502.16002.24002.24003,054,700
Mar. 18, 20212.31002.52002.18002.22002.22007,121,500
Mar. 17, 20212.31002.69002.25002.40002.400040,214,100
Mar. 16, 20212.45002.45102.12002.19002.19009,775,400
Mar. 15, 20212.60002.67002.42002.46002.46009,107,200
Mar. 12, 20212.50003.04002.34002.48002.480039,921,300
Mar. 11, 20212.08003.65002.05103.55003.5500147,978,500
Mar. 10, 20212.10002.24001.88002.02002.02007,010,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...