Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thunder Energies Corp (OP: TNRG )

0.0326 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.2288 0.2301 0.2050 0.2100 13,700 -0.02(-8.70%)
Oct 29, 2020 0.2300 0.2400 0.1900 0.2300 127,409 +0.00(+0.00%)
Oct 28, 2020 0.2700 0.3400 0.1850 0.2300 207,390 -0.02(-7.63%)
Oct 27, 2020 0.2229 0.2500 0.2050 0.2490 61,379 +0.03(+12.01%)
Oct 26, 2020 0.1845 0.2229 0.1200 0.2223 94,786 +0.06(+38.94%)
Oct 23, 2020 0.1450 0.2100 0.1450 0.1600 98,100 +0.02(+14.29%)
Oct 22, 2020 0.1400 0.1400 0.1400 0.1400 15,563 +0.00(+0.00%)
Oct 21, 2020 0.1200 0.2480 0.0727 0.1400 671,746 +0.00(+0.00%)
Oct 20, 2020 0.1510 0.1510 0.1400 0.1400 74,028 -0.01(-7.28%)
Oct 19, 2020 0.1500 0.1600 0.1350 0.1510 49,536 -0.01(-4.43%)
Oct 16, 2020 0.1520 0.1600 0.1510 0.1580 41,400 -0.00(-1.25%)
Oct 14, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 13, 2020 0.1700 0.1735 0.1700 0.1700 5,100 -0.01(-5.56%)
Oct 12, 2020 0.2450 0.2450 0.1800 0.1800 25,113 -0.01(-6.01%)
Oct 09, 2020 0.1750 0.1920 0.1750 0.1915 16,200 +0.02(+11.92%)
Oct 08, 2020 0.2060 0.2060 0.1701 0.1711 25,838 -0.03(-14.88%)
Oct 07, 2020 0.2013 0.2200 0.1720 0.2010 33,326 -0.02(-8.64%)
Oct 06, 2020 0.2014 0.2500 0.2014 0.2200 5,112 -0.01(-2.53%)
Oct 05, 2020 0.2000 0.2500 0.2000 0.2257 13,598 -0.02(-9.72%)
Oct 02, 2020 0.2399 0.2500 0.2200 0.2500 36,400 +0.04(+19.05%)
Oct 01, 2020 0.2100 0.2100 0.1800 0.2100 860 +0.03(+14.75%)
Sep 30, 2020 0.1830 0.1830 0.1830 0.1830 525 -0.05(-20.43%)
Sep 29, 2020 0.2200 0.2400 0.2100 0.2300 23,788 +0.06(+31.43%)
Sep 28, 2020 0.2500 0.2500 0.1750 0.1750 3,500 -0.06(-26.78%)
Sep 25, 2020 0.2201 0.2390 0.2045 0.2390 6,400 +0.00(+0.00%)
Sep 24, 2020 0.2380 0.2400 0.2301 0.2390 3,823 +0.02(+8.78%)
Sep 23, 2020 0.2200 0.2200 0.2197 0.2197 8,010 +0.01(+4.62%)
Sep 22, 2020 0.2500 0.2500 0.1600 0.2100 13,993 -0.05(-17.65%)
Sep 21, 2020 0.2550 0.2550 0.2105 0.2550 4,059 -0.02(-7.27%)
Sep 18, 2020 0.2210 0.2750 0.2210 0.2750 12,800 +0.01(+5.36%)
Sep 17, 2020 0.2610 0.2869 0.2585 0.2610 6,148 -0.03(-11.82%)
Sep 16, 2020 0.2950 0.3200 0.2630 0.2960 13,404 +0.03(+9.63%)
Sep 15, 2020 0.3100 0.3100 0.0420 0.2700 47,023 -0.07(-20.59%)
Sep 14, 2020 0.3400 0.3525 0.2360 0.3400 100,569 +0.00(+0.00%)
Sep 11, 2020 0.3900 0.4000 0.3400 0.3400 85,200 -0.03(-9.33%)
Sep 10, 2020 0.3300 0.4900 0.3300 0.3750 201,341 +0.05(+14.50%)
Sep 09, 2020 0.2200 0.3275 0.2000 0.3275 95,516 +0.06(+20.32%)
Sep 08, 2020 0.3500 0.3500 0.2500 0.2722 37,601 -0.05(-16.25%)
Sep 04, 2020 0.1975 0.3250 0.1975 0.3250 117,400 +0.13(+66.67%)
Sep 03, 2020 0.1835 0.1950 0.1400 0.1950 20,964 -0.01(-2.50%)
Sep 02, 2020 0.1800 0.2000 0.1500 0.2000 40,697 -0.01(-3.29%)
Sep 01, 2020 0.2500 0.2500 0.1800 0.2068 39,940 -0.04(-17.28%)
Aug 31, 2020 0.1850 0.2500 0.1850 0.2500 33,805 +0.10(+66.67%)
Aug 28, 2020 0.2500 0.2500 0.1500 0.1500 32,600 -0.10(-40.00%)
Aug 27, 2020 0.2521 0.2540 0.2500 0.2500 10,100 -0.03(-10.87%)
Aug 26, 2020 0.2855 0.2855 0.2520 0.2805 1,680 -0.01(-2.30%)
Aug 25, 2020 0.3190 0.3190 0.2500 0.2871 25,100 -0.03(-10.28%)
Aug 24, 2020 0.3150 0.3200 0.2971 0.3200 36,903 +0.03(+8.47%)
Aug 21, 2020 0.2930 0.3150 0.2930 0.2950 4,200 -0.01(-1.67%)
Aug 20, 2020 0.2400 0.3194 0.2400 0.3000 54,882 +0.03(+11.11%)
Aug 19, 2020 0.2900 0.3000 0.2700 0.2700 50,970 -0.02(-6.90%)
Aug 18, 2020 0.3200 0.3300 0.2900 0.2900 72,275 +0.01(+1.75%)
Aug 17, 2020 0.2800 0.3085 0.2700 0.2850 19,070 -0.03(-8.06%)
Aug 14, 2020 0.3000 0.3100 0.2400 0.3100 37,300 +0.07(+26.53%)
Aug 13, 2020 0.2500 0.2700 0.2128 0.2450 40,680 -0.04(-14.04%)
Aug 12, 2020 0.2600 0.2900 0.2400 0.2850 31,696 +0.03(+10.55%)
Aug 11, 2020 0.1800 0.3000 0.1800 0.2578 128,050 +0.01(+3.12%)
Aug 10, 2020 0.2250 0.2690 0.2010 0.2500 49,800 +0.05(+25.00%)
Aug 07, 2020 0.1500 0.2300 0.1500 0.2000 41,300 +0.01(+6.67%)
Aug 06, 2020 0.2500 0.2500 0.1700 0.1875 44,125 -0.04(-18.48%)
Aug 05, 2020 0.2750 0.3000 0.2300 0.2300 120,085 -0.07(-23.31%)
Aug 04, 2020 0.3200 0.3300 0.2400 0.2999 138,826 -0.02(-6.28%)
Aug 03, 2020 0.1650 0.3200 0.1650 0.3200 270,029 +0.05(+18.52%)
Jul 31, 2020 0.2490 0.2900 0.1851 0.2700 149,300 +0.07(+35.00%)
Jul 30, 2020 0.1796 0.2000 0.1600 0.2000 210,703 +0.05(+33.33%)
Jul 29, 2020 0.1000 0.2700 0.0960 0.1500 295,302 +0.05(+50.15%)
Jul 28, 2020 0.0898 0.0999 0.0700 0.0999 272,916 +0.03(+53.69%)
Jul 27, 2020 0.0450 0.1050 0.0450 0.0650 334,714 +0.02(+47.73%)
Jul 24, 2020 0.0400 0.0450 0.0400 0.0440 95,100 +0.00(+10.00%)
Jul 23, 2020 0.0390 0.0400 0.0300 0.0400 201,461 +0.00(+1.01%)
Jul 22, 2020 0.0275 0.0396 0.0275 0.0396 144,877 +0.02(+72.17%)
Jul 21, 2020 0.0350 0.0370 0.0230 0.0230 116,960 -0.01(-23.33%)
Jul 20, 2020 0.0450 0.0450 0.0239 0.0300 106,016 -0.01(-33.33%)
Jul 17, 2020 0.0450 0.0450 0.0450 0.0450 6,300 +0.00(+8.70%)
Jul 16, 2020 0.0414 0.0414 0.0414 41 +0.00(+0.00%)
Jul 15, 2020 0.0331 0.0425 0.0331 0.0414 113,495 -0.00(-0.24%)
Jul 14, 2020 0.0415 0.0500 0.0415 0.0415 23,555 -0.01(-16.83%)
Jul 13, 2020 0.0499 0.0499 0.0499 0.0499 7,600 +0.01(+21.71%)
Jul 09, 2020 0.0410 0.0410 0.0410 0 +0.01(+28.13%)
Jul 08, 2020 0.0460 0.0599 0.0320 0.0320 34,733 +0.00(+2.56%)
Jul 02, 2020 0.0312 0.0312 0.0312 0 +0.00(+5.05%)
Jun 29, 2020 0.0297 0.0297 0.0297 0 +0.00(+6.07%)
Jun 26, 2020 0.0280 0.0280 0.0280 0.0280 1,700 +0.00(+12.00%)
Jun 22, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 19, 2020 0.0250 0.0250 0.0250 0.0250 26,800 +0.00(+0.00%)
Jun 18, 2020 0.0178 0.0250 0.0178 0.0250 89,294 +0.01(+38.89%)
Jun 16, 2020 0.0180 0.0180 0.0180 0 +0.01(+45.16%)
Jun 12, 2020 0.0124 0.0124 0.0124 0 -0.01(-34.74%)
Jun 11, 2020 0.0190 0.0190 0.0190 50 +0.00(+0.00%)
Jun 10, 2020 0.0190 0.0190 0.0190 0.0190 24,030 +0.01(+49.61%)
Jun 08, 2020 0.0127 0.0127 0.0127 0 +0.00(+0.00%)
Jun 05, 2020 0.0124 0.0127 0.0124 0.0127 3,500 -0.01(-33.16%)
Jun 04, 2020 0.0190 0.0190 0.0190 0.0190 5,500 +0.01(+38.69%)
Jun 03, 2020 0.0124 0.0137 0.0124 0.0137 2,000 +0.00(+10.48%)
Jun 01, 2020 0.0124 0.0124 0.0124 0 -0.01(-34.74%)
May 28, 2020 0.0190 0.0190 0.0190 0 +0.01(+55.74%)
May 22, 2020 0.0122 0.0122 0.0122 0 -0.00(-1.61%)
May 21, 2020 0.0160 0.0160 0.0124 0.0124 7,000 +0.00(+10.71%)
May 18, 2020 0.0112 0.0112 0.0112 0 -0.01(-31.29%)
May 15, 2020 0.0135 0.0199 0.0135 0.0163 104,700 +0.00(+34.71%)
May 13, 2020 0.0121 0.0121 0.0121 0 -0.00(-12.95%)
May 12, 2020 0.0121 0.0139 0.0121 0.0139 300 -0.00(-10.32%)
May 11, 2020 0.0180 0.0180 0.0155 0.0155 120,000 +0.01(+109.46%)
May 08, 2020 0.0074 0.0074 0.0074 0.0074 10,000 -0.01(-40.80%)
May 07, 2020 0.0114 0.0125 0.0079 0.0125 45,657 +0.00(+9.65%)
May 06, 2020 0.0114 0.0114 0.0114 0.0114 1,983 -0.01(-36.67%)
May 05, 2020 0.0112 0.0180 0.0112 0.0180 9,589 -0.00(-10.00%)
May 04, 2020 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
May 01, 2020 0.0200 0.0200 0.0200 0.0200 24,900 -0.00(-13.04%)
Apr 29, 2020 0.0230 0.0230 0.0230 0 +0.01(+53.33%)
Apr 23, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 22, 2020 0.0140 0.0175 0.0100 0.0150 32,503 +0.00(+6.38%)
Apr 21, 2020 0.0140 0.0141 0.0140 0.0141 24,850 -0.01(-26.94%)
Apr 20, 2020 0.0151 0.0193 0.0151 0.0193 10,100 +0.00(+26.97%)
Apr 14, 2020 0.0152 0.0152 0.0152 0 -0.00(-22.84%)
Apr 13, 2020 0.0197 0.0197 0.0197 0.0197 200 -0.00(-1.01%)
Apr 08, 2020 0.0199 0.0199 0.0199 0 +0.00(+5.85%)
Apr 06, 2020 0.0188 0.0188 0.0188 0 -0.00(-0.53%)
Apr 03, 2020 0.0189 0.0189 0.0189 0.0189 2,000 +0.00(+0.00%)
Apr 02, 2020 0.0189 0.0189 0.0189 100 +0.00(+0.00%)
Apr 01, 2020 0.0129 0.0189 0.0129 0.0189 12,505 +0.00(+23.53%)
Mar 31, 2020 0.0153 0.0153 0.0153 50 +0.00(+0.00%)
Mar 30, 2020 0.0174 0.0191 0.0153 0.0153 1,000 +0.00(+19.53%)
Mar 27, 2020 0.0175 0.0220 0.0128 0.0128 115,000 -0.00(-17.42%)
Mar 26, 2020 0.0150 0.0250 0.0127 0.0155 462,250 +0.00(+3.33%)
Mar 25, 2020 0.0150 0.0170 0.0150 0.0150 53,500 -0.01(-48.28%)
Mar 24, 2020 0.0200 0.0290 0.0200 0.0290 15,000 +0.01(+93.33%)
Mar 19, 2020 0.0150 0.0150 0.0150 0 -0.00(-12.28%)
Mar 17, 2020 0.0171 0.0171 0.0171 0 +0.00(+31.54%)
Mar 13, 2020 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Mar 12, 2020 0.0160 0.0160 0.0150 0.0150 80,000 -0.00(-6.25%)
Mar 10, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 09, 2020 0.0160 0.0160 0.0160 5 +0.00(+0.00%)
Mar 05, 2020 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Mar 04, 2020 0.0196 0.0196 0.0150 0.0150 4,000 -0.00(-14.77%)
Mar 03, 2020 0.0176 0.0180 0.0176 0.0176 5,750 -0.00(-9.74%)
Feb 28, 2020 0.0195 0.0195 0.0195 0 -0.00(-2.50%)
Feb 27, 2020 0.0220 0.0220 0.0200 0.0200 20,000 -0.00(-17.70%)
Feb 26, 2020 0.0243 0.0243 0.0243 0.0243 168 +0.00(+2.10%)
Feb 25, 2020 0.0238 0.0238 0.0238 0.0238 13,523 +0.00(+5.78%)
Feb 24, 2020 0.0220 0.0300 0.0220 0.0225 45,840 +0.00(+2.27%)
Feb 21, 2020 0.0220 0.0220 0.0220 0.0220 2,700 -0.01(-23.61%)
Feb 20, 2020 0.0260 0.0288 0.0200 0.0288 3,208 +0.00(+10.77%)
Feb 19, 2020 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+3.59%)
Feb 18, 2020 0.0251 0.0251 0.0251 0.0251 3,572 -0.01(-28.29%)
Feb 14, 2020 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Feb 13, 2020 0.0301 0.0350 0.0301 0.0350 18,000 +0.00(+16.28%)
Feb 12, 2020 0.0301 0.0301 0.0301 0.0301 10,000 +0.00(+0.00%)
Feb 11, 2020 0.0301 0.0301 0.0301 0.0301 10,120 +0.00(+19.92%)
Feb 10, 2020 0.0350 0.0350 0.0250 0.0251 70,953 -0.01(-28.29%)
Feb 07, 2020 0.0388 0.0388 0.0350 0.0350 41,900 -0.00(-9.79%)
Feb 05, 2020 0.0388 0.0388 0.0388 0 -0.01(-14.73%)
Feb 03, 2020 0.0455 0.0455 0.0455 0 +0.01(+21.33%)
Jan 31, 2020 0.0393 0.0393 0.0300 0.0375 33,000 +0.01(+25.00%)
Jan 30, 2020 0.0375 0.0395 0.0300 0.0300 97,250 -0.01(-20.00%)
Jan 29, 2020 0.0375 0.0375 0.0350 0.0375 38,566 -0.00(-6.25%)
Jan 28, 2020 0.0400 0.0400 0.0350 0.0400 36,000 -0.00(-11.11%)
Jan 27, 2020 0.0350 0.0450 0.0350 0.0450 59,500 +0.01(+38.46%)
Jan 24, 2020 0.0325 0.0325 0.0325 0.0325 10,000 +0.00(+8.33%)
Jan 23, 2020 0.0300 0.0300 0.0300 0.0300 10,090 +0.00(+0.00%)
Jan 22, 2020 0.0350 0.0500 0.0300 0.0300 112,839 -0.01(-25.00%)
Jan 21, 2020 0.0400 0.0450 0.0400 0.0400 38,100 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0400 0.0350 0.0400 33,000 +0.00(+14.29%)
Jan 16, 2020 0.0340 0.0350 0.0340 0.0350 15,257 +0.00(+0.00%)
Jan 15, 2020 0.0535 0.0590 0.0350 0.0350 10,685 -0.02(-41.57%)
Jan 14, 2020 0.0375 0.0599 0.0375 0.0599 1,420 +0.02(+59.73%)
Jan 13, 2020 0.0375 0.0375 0.0375 0.0375 762 +0.00(+8.70%)
Jan 10, 2020 0.0250 0.0449 0.0250 0.0345 19,500 +0.01(+38.00%)
Jan 09, 2020 0.0275 0.0300 0.0250 0.0250 41,160 -0.00(-16.67%)
Jan 08, 2020 0.0300 0.0300 0.0300 6 +0.00(+0.00%)
Jan 07, 2020 0.0300 0.0300 0.0300 0.0300 70,238 +0.00(+4.53%)
Jan 06, 2020 0.0288 0.0300 0.0240 0.0287 15,796 +0.00(+14.80%)
Jan 03, 2020 0.0265 0.0380 0.0200 0.0250 32,300 +0.01(+50.60%)
Jan 02, 2020 0.0131 0.0229 0.0131 0.0166 7,800 +0.00(+28.68%)
Dec 31, 2019 0.0130 0.0130 0.0129 0.0129 33,400 -0.00(-19.38%)
Dec 30, 2019 0.0160 0.0160 0.0160 0.0160 513 +0.00(+14.29%)
Dec 27, 2019 0.0160 0.0160 0.0120 0.0140 24,900 -0.00(-3.45%)
Dec 26, 2019 0.0145 0.0145 0.0145 0.0145 20,285 +0.00(+3.57%)
Dec 24, 2019 0.0140 0.0140 0.0140 0.0140 1,100 -0.00(-12.50%)
Dec 23, 2019 0.0150 0.0160 0.0150 0.0160 75,782 +0.00(+0.00%)
Dec 20, 2019 0.0180 0.0180 0.0140 0.0160 110,100 -0.01(-34.43%)
Dec 19, 2019 0.0205 0.0244 0.0205 0.0244 8,250 +0.01(+38.64%)
Dec 17, 2019 0.0176 0.0176 0.0176 0 +0.00(+0.00%)
Dec 16, 2019 0.0175 0.0176 0.0170 0.0176 188,070 -0.00(-2.22%)
Dec 13, 2019 0.0175 0.0200 0.0175 0.0180 92,900 +0.00(+2.86%)
Dec 11, 2019 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 11,593 +0.00(+0.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 359 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 3,888 +0.00(+14.29%)
Dec 04, 2019 0.0200 0.0200 0.0175 0.0175 14,750 -0.00(-12.50%)
Dec 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 7,700 +0.00(+0.00%)
Nov 26, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Nov 25, 2019 0.0250 0.0250 0.0168 0.0220 41,269 +0.00(+10.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2019 0.0200 0.0200 0.0200 0.0200 16,100 -0.00(-11.11%)
Nov 19, 2019 0.0225 0.0225 0.0225 0.0225 10,000 +0.00(+12.50%)
Nov 18, 2019 0.0225 0.0250 0.0200 0.0200 30,500 -0.00(-11.11%)
Nov 15, 2019 0.0220 0.0225 0.0180 0.0225 13,200 +0.00(+2.27%)
Nov 14, 2019 0.0228 0.0230 0.0220 0.0220 61,700 -0.00(-4.35%)
Nov 13, 2019 0.0228 0.0233 0.0225 0.0230 56,569 +0.00(+2.22%)
Nov 12, 2019 0.0225 0.0253 0.0225 0.0225 43,000 -0.00(-14.45%)
Nov 11, 2019 0.0260 0.0300 0.0230 0.0263 45,856 +0.00(+1.94%)
Nov 08, 2019 0.0225 0.0258 0.0225 0.0258 29,200 +0.00(+0.00%)
Nov 07, 2019 0.0225 0.0258 0.0225 0.0258 6,993 +0.00(+14.67%)
Nov 06, 2019 0.0258 0.0258 0.0225 0.0225 6,681 -0.00(-17.58%)
Nov 05, 2019 0.0330 0.0330 0.0250 0.0273 32,751 -0.00(-9.00%)
Nov 04, 2019 0.0281 0.0300 0.0225 0.0300 72,121 +0.01(+33.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.