TMBR

Timber Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
Timber Pharmaceuticals Inc TMBR AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.018 -12.0% 0.132 19:59:54
Open Price Low Price High Price Close Price Prev Close
0.134 0.1292 0.1475 0.136 0.15
more quote information »

TMBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.1870.0990.129024168,922,0480.03232.0%
1 Month0.29020.300.090.123678322,959,707-0.1582-54.51%
3 Months0.25810.410.090.14795449,384,388-0.1261-48.86%
6 Months0.33650.41050.090.16601264,896,845-0.2045-60.77%
1 Year1.051.120.090.28277993,399,843-0.918-87.43%
3 Years4.114.170.091.163,214,559-3.98-96.79%
5 Years4.114.170.091.163,214,559-3.98-96.79%

TMBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.136 -0.014 -9.33% 0.134 0.1475 0.1292 46,552,362
Aug 11 2022 0.15 0.042 38.89% 0.1354 0.187 0.1202 186,737,333
Aug 10 2022 0.108 0.0043 4.15% 0.11 0.114 0.1034 36,529,817
Aug 09 2022 0.1037 0.0013 1.27% 0.12 0.12 0.1024 48,043,147
Aug 08 2022 0.1024 -0.0004 -0.39% 0.106 0.1092 0.1005 25,275,759
Aug 05 2022 0.1028 0.0068 7.08% 0.10 0.1051 0.099 48,024,186
Aug 04 2022 0.096 -0.0768 -44.44% 0.1005 0.11 0.09 103,607,922
Aug 03 2022 0.1728 -0.0053 -2.98% 0.1864 0.19 0.172 1,703,064
Aug 02 2022 0.1781 -0.0229 -11.39% 0.20 0.20 0.175 2,142,633
Aug 01 2022 0.201 -0.0091 -4.33% 0.2144 0.217 0.185 322,275
Jul 29 2022 0.2101 -0.0078 -3.58% 0.21 0.2238 0.199776 1,144,542
Jul 28 2022 0.2179 -0.009 -3.97% 0.23 0.23 0.2143 1,068,846
Jul 27 2022 0.2269 -0.0122 -5.1% 0.24 0.249399 0.2229 1,148,236
Jul 26 2022 0.2391 -0.012 -4.78% 0.26 0.26 0.2381 780,588
Jul 25 2022 0.2511 -0.0187 -6.93% 0.275 0.275 0.2495 726,575
Jul 22 2022 0.269799 -0.0024 -0.88% 0.27 0.2791 0.2628 201,129
Jul 21 2022 0.2722 -0.0057 -2.05% 0.27 0.2825 0.267 344,424
Jul 20 2022 0.2779 0.0019 0.69% 0.274 0.287 0.274 155,726
Jul 19 2022 0.276 -0.0061 -2.16% 0.2821 0.2888 0.2566 508,125
Jul 18 2022 0.2821 -0.0079 -2.72% 0.30 0.30 0.2655 490,874
Jul 15 2022 0.29 -0.0022 -0.75% 0.2902 0.2994 0.28114 238,945
Jul 14 2022 0.2922 -0.0008 -0.27% 0.305 0.305 0.29 75,245
Jul 13 2022 0.293 -0.005 -1.68% 0.2903 0.31 0.2879 326,329
See More Historical Prices »


Your Recent History
AMEX
TMBR
Timber Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now