Quantcast

Historical Stock Prices

TMSRW 
$0.376
*  
0.074
16.44%
Get TMSRW Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading TMSRW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 0.418 0.4182 0.376 0.376 500
02/15/2018 0.45 0.45 0.45 0.45 00
02/14/2018 0.469 0.469 0.45 0.45 2,095
02/13/2018 0.45 0.45 0.45 0.45 100
02/12/2018 0.376 0.466 0.376 0.4499 1,167
02/09/2018 0.4001 0.47 0.365 0.47 2,700
02/08/2018 0.52 0.52 0.4 0.4498 8,632
02/07/2018 0.45 0.69 0.3915 0.54 37,882
02/06/2018 0.4092 0.4499 0.3846 0.3846 2,450
02/05/2018 0.21 0.21 0.21 0.21 00
02/02/2018 0.21 0.21 0.21 0.21 00
02/01/2018 0.21 0.21 0.21 0.21 00
01/31/2018 0.21 0.21 0.21 0.21 00
01/30/2018 0.21 0.21 0.21 0.21 00
01/29/2018 0.21 0.21 0.21 0.21 00
01/26/2018 0.21 0.21 0.21 0.21 00
01/25/2018 0.21 0.21 0.21 0.21 00
01/24/2018 0.21 0.21 0.21 0.21 00
01/23/2018 0.21 0.21 0.21 0.21 00
01/22/2018 0.21 0.21 0.21 0.21 00
01/19/2018 0.21 0.21 0.21 0.21 00
01/18/2018 0.21 0.21 0.21 0.21 00
01/17/2018 0.21 0.21 0.21 0.21 00
01/16/2018 0.21 0.21 0.21 0.21 00
01/12/2018 0.21 0.21 0.21 0.21 00
01/11/2018 0.21 0.21 0.21 0.21 00
01/10/2018 0.21 0.21 0.21 0.21 00
01/09/2018 0.21 0.21 0.21 0.21 00
01/08/2018 0.21 0.21 0.21 0.21 2,400
01/05/2018 0.21 0.21 0.21 0.21 1,200
01/04/2018 0.23 0.23 0.23 0.23 1,000
01/03/2018 0.22 0.22 0.22 0.22 1,900
01/02/2018 0.18 0.21 0.18 0.21 1,100
12/29/2017 0.21 0.21 0.21 0.21 1,200
12/28/2017 0.2291 0.2291 0.2291 0.2291 1,000
12/27/2017 0.23 0.23 0.23 0.23 100
12/26/2017 0.355 0.355 0.355 0.355 00
12/22/2017 0.355 0.355 0.355 0.355 00
12/21/2017 0.355 0.355 0.355 0.355 00
12/20/2017 0.355 0.355 0.355 0.355 00
12/19/2017 0.355 0.355 0.355 0.355 00
12/18/2017 0.355 0.355 0.355 0.355 00
12/15/2017 0.355 0.355 0.355 0.355 00
12/14/2017 0.355 0.355 0.355 0.355 00
12/13/2017 0.355 0.355 0.355 0.355 00
12/12/2017 0.355 0.355 0.355 0.355 00
12/11/2017 0.355 0.355 0.355 0.355 1,000
12/08/2017 0.4199 0.4199 0.4099 0.4099 300
12/07/2017 0.4199 0.4199 0.4199 0.4199 00
12/06/2017 0.4199 0.4199 0.4199 0.4199 100
12/05/2017 0.4398 0.4398 0.4398 0.4398 100
12/04/2017 0.4 0.4398 0.4 0.4199 2,600
12/01/2017 0.39 0.39 0.39 0.39 200
11/30/2017 0.4099 0.4099 0.4099 0.4099 00
11/29/2017 0.4099 0.4099 0.4099 0.4099 00
11/28/2017 0.4099 0.4099 0.4099 0.4099 00
11/27/2017 0.4099 0.4099 0.4099 0.4099 00
11/24/2017 0.4099 0.4099 0.4099 0.4099 00
11/22/2017 0.4099 0.4099 0.4099 0.4099 00
11/21/2017 0.4099 0.4099 0.4099 0.4099 200
11/20/2017 0.41 0.41 0.41 0.41 00
11/17/2017 0.41 0.41 0.41 0.41 100
11/16/2017 0.4398 0.4398 0.4398 0.4398 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio