Quantcast

Historical Stock Prices

THM 
$0.5375
*  
0.0075
1.42%
Get THM Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading THM now
Exchange:AMEX
Industry: Basic Industries
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
10/19/2018 0.5544 0.5675 0.5011 0.5375 182,489
10/18/2018 0.5703 0.5899 0.53 0.53 176,037
10/17/2018 0.6 0.6034 0.5734 0.5734 46,584
10/16/2018 0.6 0.65 0.5802 0.6 95,139
10/15/2018 0.6 0.68 0.54 0.65 522,828
10/12/2018 0.66 0.66 0.5801 0.5999 144,747
10/11/2018 0.6 0.65 0.5995 0.64 423,954
10/10/2018 0.5578 0.576 0.5214 0.576 148,004
10/09/2018 0.57 0.5705 0.5 0.5574 199,976
10/08/2018 0.54 0.5498 0.45 0.5498 213,065
10/05/2018 0.54 0.5498 0.45 0.5498 404,326
10/04/2018 0.4315 0.47 0.4302 0.435 61,616
10/03/2018 0.45 0.4699 0.4302 0.4329 50,528
10/02/2018 0.47 0.4761 0.4317 0.4501 25,667
10/01/2018 0.441 0.4754 0.4056 0.4643 47,222
09/28/2018 0.39 0.4777 0.39 0.4777 216,401
09/27/2018 0.4258 0.4258 0.3904 0.3905 65,954
09/26/2018 0.4 0.436 0.4 0.4056 55,568
09/25/2018 0.425 0.44 0.4 0.4379 42,274
09/24/2018 0.4322 0.4496 0.4222 0.4222 68,735
09/21/2018 0.4323 0.458 0.422 0.4221 200,464
09/20/2018 0.4612 0.478 0.43 0.4378 113,909
09/19/2018 0.46 0.47 0.432 0.457 62,454
09/18/2018 0.4852 0.502 0.46 0.46 90,217
09/17/2018 0.47 0.5015 0.4621 0.4621 98,984
09/14/2018 0.5 0.5 0.4809 0.4899 64,423
09/13/2018 0.4589 0.5 0.451 0.4809 160,505
09/12/2018 0.425 0.4578 0.425 0.4578 77,097
09/11/2018 0.4361 0.4391 0.425 0.425 22,118
09/10/2018 0.43 0.46 0.422 0.435 31,259
09/07/2018 0.43 0.46 0.426 0.4334 72,672
09/06/2018 0.422 0.4598 0.422 0.45 23,904
09/05/2018 0.461 0.4697 0.45 0.4509 135,677
09/04/2018 0.46 0.4795 0.4584 0.4698 47,592
08/31/2018 0.4799 0.4799 0.46 0.461 28,108
08/30/2018 0.48 0.4848 0.4551 0.4689 42,029
08/29/2018 0.4682 0.5 0.455 0.488 81,139
08/28/2018 0.462 0.5 0.462 0.4775 46,507
08/27/2018 0.48 0.494 0.455 0.4746 66,868
08/24/2018 0.45 0.48 0.45 0.474 96,166
08/23/2018 0.46 0.4634 0.4525 0.4525 63,292
08/22/2018 0.47 0.48 0.45 0.4775 28,245
08/21/2018 0.462 0.48 0.4502 0.46 61,373
08/20/2018 0.48 0.4897 0.4504 0.48 106,199
08/17/2018 0.4699 0.48 0.4301 0.4781 148,847
08/16/2018 0.4572 0.4799 0.422 0.4222 147,010
08/15/2018 0.4626 0.4724 0.41 0.44 344,908
08/14/2018 0.4631 0.48 0.4631 0.48 33,201
08/13/2018 0.49 0.49 0.46 0.46 33,108
08/10/2018 0.5 0.5 0.4608 0.4708 48,208
08/09/2018 0.49 0.5 0.48 0.4948 58,315
08/08/2018 0.49 0.49 0.472 0.48 14,870
08/07/2018 0.5 0.5 0.4652 0.4677 59,947
08/06/2018 0.5 0.51 0.4702 0.4892 30,466
08/03/2018 0.5 0.51 0.4702 0.4892 34,186
08/02/2018 0.471 0.4999 0.4581 0.46 102,102
08/01/2018 0.4752 0.5225 0.462 0.4905 135,323
07/31/2018 0.45 0.4862 0.45 0.4799 74,709
07/30/2018 0.465 0.465 0.4509 0.451 59,941
07/27/2018 0.471 0.482 0.4652 0.4655 78,054
07/26/2018 0.5172 0.5172 0.4704 0.4763 274,829
07/25/2018 0.507 0.5298 0.505 0.5224 49,186
07/24/2018 0.5 0.5381 0.5 0.505 63,731
07/23/2018 0.5001 0.5211 0.5 0.5 98,354
07/20/2018 0.48 0.5118 0.48 0.5113 73,996
07/19/2018 0.48 0.5 0.48 0.4873 29,650
*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