TNRG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 19 2024 | 0.0389 | -0.001 | -2.51% | 0.0337 | 0.039 | 0.0337 | 35,079 |
Sep 18 2024 | 0.0399 | 0.0147 | 58.33% | 0.03505 | 0.0399 | 0.03505 | 2,224 |
Sep 17 2024 | 0.0252 | -0.0048 | -16.00% | 0.0537 | 0.0537 | 0.0252 | 120,004 |
Sep 16 2024 | 0.03 | -0.0076 | -20.21% | 0.033 | 0.0375 | 0.025 | 194,610 |
Sep 13 2024 | 0.0376 | -0.0024 | -6.00% | 0.0375 | 0.0791 | 0.0375 | 4,120 |
Sep 12 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Sep 11 2024 | 0.04 | -0.053 | -56.99% | 0.0386 | 0.04 | 0.0321 | 45,204 |
Sep 10 2024 | 0.093 | 0.043 | 86.00% | 0.08 | 0.093 | 0.08 | 1,557 |
Sep 09 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 389,192 |
Sep 06 2024 | 0.05 | 0.001 | 2.04% | 0.05 | 0.05 | 0.05 | 8,395 |
Sep 05 2024 | 0.049 | 0.0003 | 0.62% | 0.0449 | 0.049 | 0.0449 | 22,640 |
Sep 04 2024 | 0.0487 | 0.0187 | 62.33% | 0.041 | 0.0487 | 0.041 | 49,087 |
Sep 03 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Aug 30 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Aug 29 2024 | 0.03 | 0.007 | 30.43% | 0.03 | 0.03 | 0.03 | 61,961 |
Aug 28 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0 |
Aug 27 2024 | 0.023 | -0.0719 | -75.76% | 0.0341 | 0.0341 | 0.023 | 140,402 |
Aug 26 2024 | 0.0949 | 0.00 | 0.00% | 0.0949 | 0.0949 | 0.0949 | 240 |
Aug 23 2024 | 0.0949 | 0.0619 | 187.58% | 0.0949 | 0.0949 | 0.0949 | 848 |
Aug 22 2024 | 0.033 | -0.0357 | -51.97% | 0.044 | 0.044 | 0.033 | 900 |
Aug 21 2024 | 0.0687 | 0.00 | 0.00% | 0.0687 | 0.0687 | 0.0687 | 0 |
Aug 20 2024 | 0.0687 | 0.00 | 0.00% | 0.0687 | 0.0687 | 0.0687 | 0 |
Aug 19 2024 | 0.0687 | 0.00 | 0.00% | 0.0687 | 0.0687 | 0.0687 | 0 |
Aug 16 2024 | 0.0687 | 0.00 | 0.00% | 0.0687 | 0.0687 | 0.0687 | 0 |
Aug 15 2024 | 0.0687 | 0.00 | 0.00% | 0.0687 | 0.0687 | 0.0687 | 0 |
Aug 14 2024 | 0.0687 | 0.00 | 0.00% | 0.0687 | 0.0687 | 0.0687 | 0 |
Aug 13 2024 | 0.0687 | -0.0001 | -0.15% | 0.0687 | 0.0687 | 0.0687 | 3,000 |
Aug 12 2024 | 0.0688 | 0.00 | 0.00% | 0.0688 | 0.0688 | 0.0688 | 0 |
Aug 09 2024 | 0.0688 | 0.0327 | 90.58% | 0.0688 | 0.0688 | 0.0688 | 300 |
Aug 08 2024 | 0.0361 | 0.00 | 0.00% | 0.0361 | 0.0361 | 0.0361 | 0 |
Aug 07 2024 | 0.0361 | 0.00 | 0.00% | 0.0361 | 0.0361 | 0.0361 | 0 |
Aug 06 2024 | 0.0361 | 0.0021 | 6.18% | 0.0739 | 0.095 | 0.034 | 205,291 |
Aug 05 2024 | 0.034 | -0.0361 | -51.50% | 0.034 | 0.034 | 0.034 | 1,500 |
Aug 02 2024 | 0.0701 | 0.00 | 0.00% | 0.0701 | 0.0701 | 0.0701 | 0 |
Aug 01 2024 | 0.0701 | 0.0129 | 22.55% | 0.064 | 0.0701 | 0.064 | 1,620 |
Jul 31 2024 | 0.0572 | 0.00 | 0.00% | 0.0572 | 0.0572 | 0.0572 | 0 |
Jul 30 2024 | 0.0572 | -0.0303 | -34.63% | 0.0572 | 0.0572 | 0.0572 | 200 |
Jul 29 2024 | 0.0875 | 0.00 | 0.00% | 0.0875 | 0.0875 | 0.0875 | 0 |
Jul 26 2024 | 0.0875 | 0.0475 | 118.75% | 0.095 | 0.095 | 0.0875 | 4,102 |
Jul 25 2024 | 0.04 | -0.0011 | -2.68% | 0.045 | 0.045 | 0.04 | 101,357 |
Jul 24 2024 | 0.0411 | -0.0189 | -31.50% | 0.0511 | 0.0511 | 0.0411 | 50,000 |
Jul 23 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Jul 22 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Jul 19 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Jul 18 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Jul 17 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Jul 16 2024 | 0.06 | -0.01 | -14.29% | 0.0612 | 0.0612 | 0.06 | 79,370 |
Jul 15 2024 | 0.07 | 0.0088 | 14.38% | 0.071 | 0.071 | 0.07 | 894 |
Jul 12 2024 | 0.0612 | 0.00 | 0.00% | 0.0612 | 0.0612 | 0.0612 | 0 |
Jul 11 2024 | 0.0612 | -0.1088 | -64.00% | 0.1001 | 0.1001 | 0.0507 | 46,833 |
Jul 10 2024 | 0.17 | 0.095 | 126.67% | 0.16 | 0.17 | 0.16 | 571 |
Jul 09 2024 | 0.075 | -0.063 | -45.65% | 0.075 | 0.075 | 0.075 | 132,000 |
Jul 08 2024 | 0.138 | 0.068 | 97.14% | 0.138 | 0.138 | 0.138 | 200 |
Jul 05 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 1,013 |
Jul 03 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Jul 02 2024 | 0.07 | -0.03 | -30.00% | 0.10 | 0.10 | 0.0606 | 2,950 |
Jul 01 2024 | 0.10 | 0.02 | 25.00% | 0.0606 | 0.10 | 0.051 | 6,050 |
Jun 28 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jun 27 2024 | 0.08 | -0.05 | -38.46% | 0.09 | 0.09 | 0.08 | 5,991 |
Jun 26 2024 | 0.13 | 0.08 | 160.00% | 0.10 | 0.29 | 0.10 | 48,327 |
Jun 25 2024 | 0.05 | -0.035 | -41.18% | 0.05 | 0.05 | 0.05 | 1,000 |
Jun 24 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |