Quantcast

Thunder Energies Corp Historical Stock Prices

TNRG 
$0.0052
*  
unch
unch
Get TNRG Alerts
*Delayed - data as of May 20, 2019  -  Find a broker to begin trading TNRG now


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 20-FEB-2019 TO 20-MAY-2019

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.
16:00 N/A 0.0055 0.0045 0.0052 1,519,187
05/20/2019 0.005 0.0055 0.0045 0.0052 1,519,187
05/17/2019 0.006 0.006 0.0042 0.0055 4,281,446
05/16/2019 0.0059 0.006 0.0058 0.0058 389,769
05/15/2019 0.006 0.006 0.0052 0.0058 1,095,800
05/14/2019 0.0059 0.006 0.0052 0.006 266,167
05/13/2019 0.0061 0.0075 0.0051 0.0059 799,799
05/10/2019 0.0069 0.0075 0.0064 0.007 260,233
05/09/2019 0.0066 0.0069 0.006 0.006 676,873
05/08/2019 0.007 0.007 0.007 0.007 72,000
05/07/2019 0.008 0.008 0.006 0.0071 1,811,842
05/06/2019 0.0068 0.008 0.0068 0.008 164,000
05/03/2019 0.0079 0.0083 0.007 0.0081 685,000
05/02/2019 0.0077 0.0079 0.0067 0.0077 559,440
05/01/2019 0.0074 0.0087 0.007 0.0079 395,745
04/30/2019 0.0077 0.0089 0.0067 0.0074 1,082,176
04/29/2019 0.008 0.0082 0.0065 0.0077 509,399
04/26/2019 0.0089 0.0089 0.0065 0.0082 1,630,263
04/25/2019 0.0087 0.0089 0.0075 0.0088 246,542
04/24/2019 0.008 0.01 0.0077 0.0079 836,204
04/23/2019 0.008 0.0089 0.0055 0.0075 1,620,194
04/22/2019 0.0099 0.01 0.0072 0.0079 3,408,561
04/18/2019 0.006 0.0097 0.0047 0.009 5,048,377
04/17/2019 0.0055 0.006 0.0054 0.0057 781,055
04/16/2019 0.0048 0.005 0.0048 0.005 436,404
04/15/2019 0.005 0.006 0.0048 0.0055 1,036,349
04/12/2019 0.006 0.006 0.0047 0.005 687,374
04/11/2019 0.0059 0.0059 0.0051 0.0055 131,303
04/10/2019 0.0051 0.0062 0.0051 0.006 396,658
04/09/2019 0.005 0.0063 0.005 0.0055 1,125,061
04/08/2019 0.0045 0.0065 0.0045 0.0064 990,067
04/05/2019 0.0055 0.0058 0.0044 0.0054 1,450,155
04/04/2019 0.0052 0.0058 0.0044 0.0054 1,431,652
04/03/2019 0.0043 0.0059 0.0043 0.0055 1,037,757
04/02/2019 0.0053 0.0065 0.0045 0.0046 1,207,109
04/01/2019 0.007 0.007 0.0046 0.005 1,842,590
03/29/2019 0.006 0.0062 0.0057 0.0058 2,130,486
03/28/2019 0.007 0.007 0.006 0.0061 874,360
03/27/2019 0.007 0.007 0.0057 0.007 1,280,506
03/26/2019 0.0073 0.0073 0.0061 0.007 2,289,579
03/25/2019 0.0088 0.0092 0.0065 0.007 2,457,377
03/22/2019 0.0085 0.0085 0.0058 0.007 1,559,740
03/21/2019 0.0064 0.0075 0.006 0.0068 1,489,773
03/20/2019 0.007 0.007 0.0056 0.0065 947,169
03/19/2019 0.008 0.008 0.0057 0.0062 1,229,718
03/18/2019 0.009 0.009 0.006 0.007 1,111,616
03/15/2019 0.0069 0.0083 0.0059 0.0063 894,664
03/14/2019 0.0084 0.0084 0.0053 0.0062 4,420,917
03/13/2019 0.0074 0.0088 0.0058 0.0078 2,396,389
03/12/2019 0.0082 0.0084 0.0067 0.0075 2,646,653
03/11/2019 0.0098 0.011 0.007 0.0079 5,299,070
03/08/2019 0.0109 0.0109 0.0085 0.0097 684,850
03/07/2019 0.0105 0.0114 0.009 0.0096 2,755,989
03/06/2019 0.0115 0.012 0.0095 0.0105 1,422,840
03/05/2019 0.014 0.0144 0.0116 0.0117 2,782,612
03/04/2019 0.014 0.0175 0.011 0.0135 3,830,719
03/01/2019 0.0162 0.0167 0.0135 0.014 6,030,523
02/28/2019 0.011 0.0138 0.0082 0.0135 9,798,356
02/27/2019 0.008 0.011 0.0075 0.01 3,869,811
02/26/2019 0.0099 0.0099 0.0077 0.008 4,052,949
02/25/2019 0.0138 0.0138 0.0101 0.0101 3,853,973
02/22/2019 0.015 0.0159 0.011 0.0127 2,953,489
02/21/2019 0.017 0.0177 0.0125 0.014 2,676,760
02/20/2019 0.011 0.0177 0.0105 0.017 5,540,789
*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