Canada markets closed

Timber Pharmaceuticals, Inc. (TMBR)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.0800-0.0900 (-7.69%)
At close: 4:00PM EDT
1.0900 +0.01 (0.93%)
After hours: 04:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20211.13001.16001.08001.08001.08002,057,804
Jun. 17, 20211.21001.26001.13001.17001.17002,302,200
Jun. 16, 20211.21001.25001.20001.25001.25001,319,300
Jun. 15, 20211.30001.30001.22001.25001.25001,582,300
Jun. 14, 20211.30001.34001.25001.29001.29001,712,500
Jun. 11, 20211.26001.34001.26001.31001.31001,336,500
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, 20211.20001.26001.19001.23001.2300920,000
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, 20211.34001.43001.34001.38001.3800411,200
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
Mar. 09, 20211.89002.18001.85002.04002.04004,557,500
Mar. 08, 20211.97001.99001.75001.83001.83003,150,100
Mar. 05, 20211.77002.03001.50001.96001.96003,842,400
Mar. 04, 20211.86001.99001.60001.66001.66003,518,500
Mar. 03, 20212.17002.23001.86001.91001.91003,091,900
Mar. 02, 20212.09002.28002.02002.22002.22003,013,900
Mar. 01, 20211.95002.41001.90002.29002.29007,356,500
Feb. 26, 20211.93002.00001.69001.80001.80004,336,000
Feb. 25, 20212.03002.16001.75001.94001.94006,817,800
Feb. 24, 20211.76002.33001.73602.10002.10008,887,200
Feb. 23, 20211.71001.80001.42001.64001.64005,808,000
Feb. 22, 20212.07002.09001.84001.88001.88005,910,900
Feb. 19, 20212.42002.51002.12002.14002.14004,428,200
Feb. 18, 20212.32002.75002.25002.40002.40007,659,800
Feb. 17, 20212.64002.75002.23002.46002.460010,239,600
Feb. 16, 20212.75003.15002.50003.06003.060022,999,500
Feb. 12, 20212.10002.35001.96002.35002.350012,226,300
Feb. 11, 20212.28002.56001.92002.28002.280024,220,700
Feb. 10, 20211.73001.92001.44001.88001.880011,987,500
Feb. 09, 20211.65001.88501.56001.62001.620013,562,800
Feb. 08, 20211.45001.56001.40001.55001.55007,560,700
Feb. 05, 20211.36001.45001.26001.36001.36005,440,700
Feb. 04, 20211.31001.36001.27001.34001.34003,217,800
Feb. 03, 20211.22001.33001.20001.30001.30004,491,300
Feb. 02, 20211.32001.32001.18001.20001.20004,291,600
Feb. 01, 20211.28001.29001.16001.25001.25003,663,600
Jan. 29, 20211.27001.28001.12001.23001.23006,088,700
Jan. 28, 20211.41001.45001.25001.27001.27008,702,600
Jan. 27, 20211.70001.72001.17001.28001.280022,271,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...