Canada markets closed

Timber Pharmaceuticals, Inc. (TMBR)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.9005+0.0043 (+0.48%)
At close: 4:00PM EDT
0.9100 +0.01 (1.05%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.88000.91550.87100.90050.9005635,084
Sep. 21, 20210.88000.90700.87200.89600.8960351,900
Sep. 20, 20210.90000.93000.87100.89300.89301,263,000
Sep. 17, 20210.90600.95000.90500.95000.9500515,500
Sep. 16, 20210.90000.92100.89000.92000.9200343,200
Sep. 15, 20210.90400.92000.88500.90300.9030322,200
Sep. 14, 20210.92100.92100.88100.89300.8930844,000
Sep. 13, 20210.94000.95000.88100.91600.91601,391,200
Sep. 10, 20210.94000.94000.91000.93000.93001,081,600
Sep. 09, 20210.93000.94000.90500.91900.9190727,500
Sep. 08, 20210.95000.96500.91000.94000.9400827,800
Sep. 07, 20210.99001.01000.95000.96400.9640908,300
Sep. 03, 20211.05001.05000.97001.02001.02001,034,500
Sep. 02, 20210.92001.02000.90001.02001.02003,241,900
Sep. 01, 20210.91700.96000.90000.92800.9280787,000
Aug. 31, 20210.92000.93000.91000.92200.9220461,300
Aug. 30, 20210.94000.95000.91000.92000.9200388,500
Aug. 27, 20210.92600.96500.91100.94000.9400547,100
Aug. 26, 20210.91100.94000.91000.93500.9350551,600
Aug. 25, 20210.90400.93000.90400.91600.9160434,600
Aug. 24, 20210.91600.97300.91000.92200.92201,601,000
Aug. 23, 20210.92000.92000.87000.90000.9000587,900
Aug. 20, 20210.91500.92000.87300.90000.9000684,400
Aug. 19, 20210.98000.99800.90000.91000.9100918,800
Aug. 18, 20210.98001.03000.96100.97700.9770717,200
Aug. 17, 20210.99001.12000.98001.01001.01001,193,100
Aug. 16, 20210.99001.05000.96001.02001.02001,166,600
Aug. 13, 20211.04001.08000.98000.99900.9990806,600
Aug. 12, 20211.06001.06001.03001.06001.0600318,800
Aug. 11, 20211.07001.07001.01001.05001.0500369,900
Aug. 10, 20211.03001.06001.00001.00001.0000263,900
Aug. 09, 20211.03001.10001.01001.07001.0700981,100
Aug. 06, 20210.97901.02000.97901.02001.0200222,400
Aug. 05, 20210.98000.99900.98000.98700.9870181,300
Aug. 04, 20210.97901.02000.97000.99000.9900279,100
Aug. 03, 20211.00001.01000.98200.99900.9990250,300
Aug. 02, 20210.97401.01000.96001.01001.0100420,600
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, 20211.00001.01000.95000.97000.9700524,700
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, 20211.05001.09001.01001.03001.0300537,500
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, 20211.10001.12001.09001.12001.1200404,300
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, 20211.16001.16501.10001.14001.1400793,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...