Canada markets closed

Thermal Energy International Inc. (TMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0050 (-2.86%)
At close: 03:50PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.17000.17000.17000.17000.1700553,000
Sept 28, 20230.18000.18000.17000.18000.1800379,100
Sept 27, 20230.17000.18000.16000.18000.18002,610,900
Sept 26, 20230.16000.16000.14000.14000.1400179,700
Sept 25, 20230.15000.16000.15000.16000.1600442,500
Sept 22, 20230.15000.16000.15000.16000.1600666,500
Sept 21, 20230.16000.16000.14000.14000.1400340,000
Sept 20, 20230.14000.17000.14000.16000.1600995,200
Sept 19, 20230.13000.13000.13000.13000.130040,000
Sept 18, 20230.12000.14000.12000.13000.1300477,000
Sept 15, 20230.12000.12000.11000.12000.1200139,000
Sept 14, 20230.12000.12000.12000.12000.120051,000
Sept 13, 20230.11000.12000.11000.12000.1200112,200
Sept 12, 20230.11000.12000.10000.10000.1000171,400
Sept 11, 20230.10000.11000.10000.11000.110032,500
Sept 08, 20230.10000.10000.10000.10000.1000-
Sept 07, 20230.10000.10000.08000.10000.1000267,500
Sept 06, 20230.11000.11000.10000.10000.100064,900
Sept 05, 20230.11000.11000.11000.11000.110019,500
Sept 01, 20230.11000.11000.11000.11000.110040,500
Aug 31, 20230.11000.11000.11000.11000.11007,500
Aug 30, 20230.11000.11000.11000.11000.1100-
Aug 29, 20230.11000.11000.10000.11000.110044,500
Aug 28, 20230.11000.11000.11000.11000.110049,000
Aug 25, 20230.11000.11000.11000.11000.1100-
Aug 24, 20230.11000.11000.11000.11000.1100-
Aug 23, 20230.11000.11000.11000.11000.1100133,500
Aug 22, 20230.11000.11000.11000.11000.110093,500
Aug 21, 20230.11000.11000.11000.11000.110032,500
Aug 18, 20230.11000.11000.11000.11000.1100-
Aug 17, 20230.12000.12000.11000.11000.110019,000
Aug 16, 20230.11000.11000.11000.11000.1100-
Aug 15, 20230.11000.11000.11000.11000.1100-
Aug 14, 20230.11000.11000.11000.11000.110052,600
Aug 11, 20230.12000.12000.12000.12000.1200-
Aug 10, 20230.12000.12000.12000.12000.1200-
Aug 09, 20230.11000.12000.11000.12000.120014,700
Aug 08, 20230.11000.12000.11000.11000.1100128,500
Aug 04, 20230.11000.11000.11000.11000.110049,000
Aug 03, 20230.11000.11000.11000.11000.110014,500
Aug 02, 20230.11000.11000.11000.11000.1100-
Aug 01, 20230.12000.12000.11000.11000.1100102,200
Jul 31, 20230.11000.11000.11000.11000.1100-
Jul 28, 20230.11000.11000.11000.11000.110010,500
Jul 27, 20230.11000.12000.11000.12000.1200122,600
Jul 26, 20230.11000.11000.11000.11000.11003,500
Jul 25, 20230.11000.11000.11000.11000.1100-
Jul 24, 20230.11000.11000.11000.11000.1100193,500
Jul 21, 20230.11000.11000.11000.11000.110074,000
Jul 20, 20230.11000.11000.11000.11000.1100-
Jul 19, 20230.11000.11000.11000.11000.110010,500
Jul 18, 20230.11000.11000.11000.11000.1100108,500
Jul 17, 20230.12000.12000.12000.12000.120017,000
Jul 14, 20230.12000.12000.12000.12000.120010,000
Jul 13, 20230.11000.12000.11000.12000.120034,500
Jul 12, 20230.11000.11000.11000.11000.110015,000
Jul 11, 20230.12000.12000.11000.11000.110054,500
Jul 10, 20230.11000.11000.11000.11000.1100-
Jul 07, 20230.12000.12000.11000.11000.110032,300
Jul 06, 20230.12000.12000.12000.12000.1200-
Jul 05, 20230.12000.12000.12000.12000.120020,500
Jul 04, 20230.12000.12000.12000.12000.12005,200
Jun 30, 20230.12000.12000.12000.12000.120029,000
Jun 29, 20230.12000.12000.12000.12000.12001,000
Jun 28, 20230.12000.12000.12000.12000.12008,000
Jun 27, 20230.12000.12000.12000.12000.12001,000
Jun 26, 20230.12000.12000.12000.12000.120017,000
Jun 23, 20230.12000.12000.12000.12000.120033,500
Jun 22, 20230.12000.12000.11000.12000.1200125,500
Jun 21, 20230.12000.13000.12000.13000.130052,500
Jun 20, 20230.12000.13000.12000.12000.120027,000
Jun 19, 20230.13000.13000.12000.12000.1200196,100
Jun 16, 20230.11000.14000.11000.14000.1400315,100
Jun 15, 20230.11000.11000.11000.11000.1100-
Jun 14, 20230.11000.11000.11000.11000.1100-
Jun 13, 20230.11000.11000.11000.11000.11001,000
Jun 12, 20230.13000.13000.11000.11000.110073,700
Jun 09, 20230.12000.13000.12000.13000.130083,500
Jun 08, 20230.13000.13000.13000.13000.130070,500
Jun 07, 20230.11000.12000.11000.11000.1100316,200
Jun 06, 20230.10000.11000.10000.11000.11004,000
Jun 05, 20230.11000.11000.11000.11000.110067,600
Jun 02, 20230.11000.11000.11000.11000.110028,000
Jun 01, 20230.11000.11000.11000.11000.11009,300
May 31, 20230.11000.11000.11000.11000.110040,500
May 30, 20230.11000.11000.11000.11000.110044,000
May 29, 20230.11000.11000.11000.11000.110025,000
May 26, 20230.11000.11000.11000.11000.1100-
May 25, 20230.11000.11000.11000.11000.1100-
May 24, 20230.11000.11000.11000.11000.1100131,500
May 23, 20230.11000.11000.11000.11000.110069,600
May 19, 20230.11000.11000.11000.11000.1100167,000
May 18, 20230.11000.11000.11000.11000.1100-
May 17, 20230.11000.11000.10000.11000.110091,000
May 16, 20230.10000.11000.10000.11000.1100238,900
May 15, 20230.11000.11000.10000.10000.100039,000
May 12, 20230.11000.11000.11000.11000.11001,000
May 11, 20230.10000.10000.10000.10000.1000100,000
May 10, 20230.10000.10000.10000.10000.100094,000
May 09, 20230.10000.10000.10000.10000.1000181,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...