Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.055 | -0.01 | -0.47% | 1.06 | 1.06 | 1.055 | 31,800 |
| May 17 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 2,855 |
| May 16 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.055 | 131,484 |
| May 15 2024 | 1.06 | 0.00 | 0.00% | 1.04 | 1.06 | 1.04 | 28,400 |
| May 14 2024 | 1.06 | 0.01 | 0.47% | 1.055 | 1.06 | 1.055 | 31,402 |
| May 13 2024 | 1.055 | 0.01 | 0.96% | 1.05 | 1.055 | 1.05 | 22,900 |
| May 10 2024 | 1.045 | 0.01 | 0.97% | 1.035 | 1.045 | 1.035 | 23,125 |
| May 09 2024 | 1.035 | -0.02 | -1.43% | 1.035 | 1.035 | 1.035 | 16,795 |
| May 08 2024 | 1.05 | 0.00 | 0.00% | 1.055 | 1.06 | 1.05 | 20,377 |
| May 07 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.05 | 1.04 | 7,411 |
| May 03 2024 | 1.04 | 0.02 | 1.46% | 1.025 | 1.04 | 1.025 | 1,328 |
| May 02 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.03 | 1.025 | 3,500 |
| May 01 2024 | 1.025 | 0.01 | 0.99% | 1.015 | 1.0275 | 1.015 | 8,543 |
| Apr 30 2024 | 1.015 | 0.02 | 2.53% | 0.99 | 1.02 | 0.99 | 94,410 |
| Apr 29 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 15,473 |
| Apr 26 2024 | 0.99 | 0.01 | 1.02% | 0.985 | 1.00 | 0.985 | 144,484 |
| Apr 25 2024 | 0.98 | 0.015 | 1.55% | 0.965 | 0.98 | 0.965 | 39,869 |
| Apr 24 2024 | 0.965 | 0.005 | 0.52% | 0.965 | 0.97 | 0.965 | 107,121 |
| Apr 23 2024 | 0.96 | -0.01 | -1.03% | 0.97 | 0.97 | 0.96 | 21,151 |
| Apr 22 2024 | 0.97 | -0.005 | -0.51% | 0.975 | 0.975 | 0.97 | 40,919 |
| Apr 19 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 112,234 |
| Apr 18 2024 | 0.975 | -0.005 | -0.51% | 0.98 | 0.98 | 0.975 | 10,105 |
| Apr 17 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 338,500 |
| Apr 16 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 3,335 |
| Apr 15 2024 | 0.98 | -0.015 | -1.51% | 0.995 | 0.995 | 0.98 | 35,576 |
| Apr 12 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.985 | 12,592 |
| Apr 11 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 125,656 |
| Apr 10 2024 | 0.995 | -0.005 | -0.50% | 1.00 | 1.00 | 0.995 | 242,374 |
| Apr 09 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.995 | 4,754 |
| Apr 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 11,017 |
| Apr 05 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 31,510 |
| Apr 04 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 2,706 |
| Apr 03 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 42,186 |
| Apr 02 2024 | 1.00 | 0.005 | 0.50% | 0.995 | 1.00 | 0.995 | 40,515 |
| Mar 28 2024 | 0.995 | -0.005 | -0.50% | 1.00 | 1.00 | 0.995 | 64,014 |
| Mar 27 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 6,947 |
| Mar 26 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 23,061 |
| Mar 25 2024 | 1.00 | -0.005 | -0.50% | 1.005 | 1.005 | 1.00 | 67,335 |
| Mar 22 2024 | 1.005 | -0.01 | -0.50% | 1.01 | 1.01 | 1.005 | 24,196 |
| Mar 21 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 16,234 |
| Mar 20 2024 | 1.01 | -0.01 | -0.49% | 1.015 | 1.0175 | 1.01 | 50,757 |
| Mar 19 2024 | 1.015 | -0.01 | -0.49% | 1.02 | 1.02 | 1.015 | 19,120 |
| Mar 18 2024 | 1.02 | 0.01 | 0.49% | 1.02 | 1.02 | 1.02 | 20,783 |
| Mar 15 2024 | 1.015 | 0.01 | 1.50% | 1.00 | 1.0175 | 1.00 | 310,913 |
| Mar 14 2024 | 1.00 | -0.005 | -0.50% | 1.005 | 1.005 | 1.00 | 1,543,625 |
| Mar 13 2024 | 1.005 | 0.03 | 3.61% | 0.972 | 1.005 | 0.97 | 1,125,410 |
| Mar 12 2024 | 0.97 | 0.005 | 0.52% | 0.965 | 0.97 | 0.965 | 16,789 |
| Mar 11 2024 | 0.965 | 0.015 | 1.58% | 0.955 | 0.965 | 0.95 | 537,869 |
| Mar 08 2024 | 0.95 | 0.035 | 3.83% | 0.915 | 0.95 | 0.899 | 671,497 |
| Mar 07 2024 | 0.915 | 0.005 | 0.55% | 0.91 | 0.92 | 0.91 | 59,000 |
| Mar 06 2024 | 0.91 | 0.02 | 2.25% | 0.89 | 0.91 | 0.89 | 806,463 |
| Mar 05 2024 | 0.89 | 0.01 | 1.14% | 0.88 | 0.89 | 0.88 | 212,260 |
| Mar 04 2024 | 0.88 | 0.005 | 0.57% | 0.875 | 0.88 | 0.87 | 9,100 |
| Mar 01 2024 | 0.875 | 0.015 | 1.74% | 0.865 | 0.885 | 0.865 | 746,667 |
| Feb 29 2024 | 0.86 | 0.015 | 1.78% | 0.845 | 0.865 | 0.845 | 28,286 |
| Feb 28 2024 | 0.845 | 0.00 | 0.00% | 0.845 | 0.845 | 0.845 | 21,011 |
| Feb 27 2024 | 0.845 | 0.01 | 1.20% | 0.84 | 0.85 | 0.84 | 56,598 |
| Feb 26 2024 | 0.835 | 0.005 | 0.60% | 0.835 | 0.84 | 0.828 | 16,664,792 |
| Feb 23 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 50,114 |
| Feb 22 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 4,080 |
| Feb 21 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 6,587 |
