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 )

0.0940 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2019 0.0225 0.0225 0.0225 0.0225 100 -0.01(-19.93%)
Oct 30, 2019 0.0281 0.0281 0.0281 0 +0.01(+23.25%)
Oct 29, 2019 0.0314 0.0314 0.0228 0.0228 41,725 +0.00(+1.33%)
Oct 28, 2019 0.0226 0.0280 0.0225 0.0225 48,135 -0.00(-12.79%)
Oct 25, 2019 0.0300 0.0300 0.0244 0.0258 58,400 -0.00(-5.84%)
Oct 23, 2019 0.0274 0.0274 0.0274 0 -0.01(-23.89%)
Oct 22, 2019 0.0300 0.0360 0.0295 0.0360 20,925 +0.01(+56.52%)
Oct 21, 2019 0.0230 0.0230 0.0230 0.0230 600 -0.01(-23.33%)
Oct 17, 2019 0.0300 0.0300 0.0300 0 +0.01(+31.00%)
Oct 16, 2019 0.0229 0.0315 0.0229 0.0229 21,859 -0.00(-9.13%)
Oct 11, 2019 0.0252 0.0252 0.0252 0 -0.01(-34.55%)
Oct 10, 2019 0.0385 0.0385 0.0385 50 +0.00(+0.00%)
Oct 09, 2019 0.0390 0.0390 0.0385 0.0385 21,373 +0.01(+28.33%)
Oct 07, 2019 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Oct 04, 2019 0.0300 0.0400 0.0300 0.0390 33,000 +0.01(+30.00%)
Oct 03, 2019 0.0350 0.0350 0.0300 0.0300 16,290 -0.02(-38.14%)
Oct 02, 2019 0.0485 0.0485 0.0485 0.0485 10,790 +0.01(+38.57%)
Oct 01, 2019 0.0350 0.0350 0.0350 0.0350 250 +0.00(+0.00%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 21,550 +0.00(+7.69%)
Sep 27, 2019 0.0523 0.0523 0.0325 0.0325 37,000 -0.03(-47.24%)
Sep 26, 2019 0.0616 0.0616 0.0616 0.0616 3,000 +0.01(+17.78%)
Sep 24, 2019 0.0523 0.0523 0.0523 0 +0.01(+23.06%)
Sep 23, 2019 0.0410 0.0640 0.0410 0.0425 10,305 +0.00(+6.25%)
Sep 20, 2019 0.0490 0.0500 0.0400 0.0400 29,000 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Sep 17, 2019 0.0300 0.0300 0.0250 0.0250 2,586 -0.00(-16.67%)
Sep 16, 2019 0.0350 0.0350 0.0300 0.0300 39,169 +0.00(+0.00%)
Sep 13, 2019 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Sep 12, 2019 0.0340 0.0490 0.0340 0.0400 116,962 -0.01(-18.37%)
Sep 09, 2019 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 06, 2019 0.0491 0.0491 0.0471 0.0490 6,400 +0.01(+40.00%)
Sep 05, 2019 0.0495 0.0495 0.0350 0.0350 2,741 -0.03(-45.31%)
Sep 04, 2019 0.0335 0.0640 0.0335 0.0640 28,072 +0.03(+91.04%)
Sep 03, 2019 0.0393 0.0440 0.0335 0.0335 26,041 -0.01(-25.56%)
Aug 30, 2019 0.0393 0.0450 0.0335 0.0450 8,400 +0.01(+14.50%)
Aug 29, 2019 0.0450 0.0450 0.0393 0.0393 23,940 -0.00(-3.68%)
Aug 28, 2019 0.0354 0.0450 0.0337 0.0408 52,000 +0.01(+21.79%)
Aug 27, 2019 0.0335 0.0335 0.0335 0.0335 2,053 -0.00(-0.89%)
Aug 26, 2019 0.0250 0.0425 0.0250 0.0338 3,875 -0.00(-8.65%)
Aug 23, 2019 0.0250 0.0370 0.0250 0.0370 20,700 +0.00(+4.23%)
Aug 22, 2019 0.0252 0.0355 0.0252 0.0355 18,601 +0.00(+5.97%)
Aug 21, 2019 0.0300 0.0360 0.0300 0.0335 64,125 +0.00(+0.00%)
Aug 20, 2019 0.0301 0.0335 0.0300 0.0335 44,558 +0.00(+11.30%)
Aug 19, 2019 0.0375 0.0375 0.0301 0.0301 136,051 -0.01(-17.08%)
Aug 16, 2019 0.0400 0.0400 0.0363 0.0363 13,600 +0.00(+2.25%)
Aug 15, 2019 0.0355 0.0355 0.0355 0.0355 10,000 -0.00(-11.25%)
Aug 14, 2019 0.0400 0.0400 0.0383 0.0400 13,943 -0.00(-5.66%)
Aug 13, 2019 0.0424 0.0424 0.0424 0.0424 1,100 +0.01(+21.14%)
Aug 12, 2019 0.0388 0.0388 0.0325 0.0350 32,148 -0.00(-8.62%)
Aug 09, 2019 0.0388 0.0388 0.0383 0.0383 5,400 +0.01(+17.48%)
Aug 08, 2019 0.0400 0.0450 0.0326 0.0326 31,292 -0.01(-27.56%)
Aug 07, 2019 0.0450 0.0450 0.0450 0.0450 8,816 +0.00(+0.00%)
Aug 06, 2019 0.0450 0.0450 0.0450 0.0450 21,007 -0.01(-10.00%)
Aug 05, 2019 0.0648 0.0648 0.0500 0.0500 9,600 -0.01(-13.79%)
Aug 02, 2019 0.0580 0.0580 0.0371 0.0580 10,200 +0.00(+0.00%)
Aug 01, 2019 0.0500 0.0580 0.0500 0.0580 2,948 +0.00(+8.41%)
Jul 31, 2019 0.0535 0.0535 0.0535 1 +0.00(+0.00%)
Jul 30, 2019 0.0590 0.0680 0.0535 0.0535 9,898 +0.01(+16.56%)
Jul 29, 2019 0.0399 0.0580 0.0399 0.0459 21,279 +0.01(+29.66%)
Jul 26, 2019 0.0390 0.0390 0.0111 0.0354 7,100 +0.00(+14.19%)
Jul 25, 2019 0.0590 0.0590 0.0310 0.0310 5,350 -0.01(-22.50%)
Jul 24, 2019 0.0400 0.0415 0.0400 0.0400 13,423 -0.00(-2.44%)
Jul 23, 2019 0.0430 0.0430 0.0410 0.0410 31,280 -0.04(-46.75%)
Jul 22, 2019 0.0740 0.0770 0.0740 0.0770 3,727 -0.00(-3.75%)
Jul 19, 2019 0.0800 0.0800 0.0800 0.0800 1,500 +0.08(+4110.53%)
Jun 21, 2019 0.0019 0.0019 0.0019 0 -0.00(-24.00%)
Jun 20, 2019 0.0031 0.0031 0.0025 0.0025 215,000 -0.00(-24.24%)
Jun 19, 2019 0.0022 0.0040 0.0022 0.0033 173,434 -0.00(-10.81%)
Jun 18, 2019 0.0022 0.0043 0.0016 0.0037 1,790,517 +0.00(+68.18%)
Jun 17, 2019 0.0017 0.0022 0.0017 0.0022 211,500 +0.00(+10.00%)
Jun 13, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 12, 2019 0.0020 0.0020 0.0020 0.0020 120,000 +0.00(+11.11%)
Jun 11, 2019 0.0022 0.0022 0.0018 0.0018 928,750 -0.00(-10.00%)
Jun 10, 2019 0.0020 0.0020 0.0019 0.0020 156,400 +0.00(+0.00%)
Jun 07, 2019 0.0023 0.0025 0.0018 0.0020 2,227,300 +0.00(+0.00%)
Jun 06, 2019 0.0022 0.0026 0.0020 0.0020 1,800,923 -0.00(-4.76%)
Jun 05, 2019 0.0020 0.0027 0.0020 0.0021 555,238 +0.00(+0.00%)
Jun 04, 2019 0.0020 0.0027 0.0020 0.0021 70,000 -0.00(-12.50%)
Jun 03, 2019 0.0023 0.0025 0.0020 0.0024 1,037,699 -0.00(-4.00%)
May 31, 2019 0.0027 0.0027 0.0022 0.0025 760,100 -0.00(-7.41%)
May 30, 2019 0.0024 0.0027 0.0024 0.0027 284,133 +0.00(+12.50%)
May 29, 2019 0.0022 0.0027 0.0022 0.0024 147,899 -0.00(-11.11%)
May 28, 2019 0.0025 0.0029 0.0021 0.0027 1,114,914 -0.00(-3.57%)
May 24, 2019 0.0025 0.0028 0.0025 0.0028 824,900 -0.00(-6.67%)
May 23, 2019 0.0033 0.0040 0.0025 0.0030 4,387,559 -0.00(-25.00%)
May 22, 2019 0.0040 0.0048 0.0031 0.0040 9,253,631 -0.00(-20.00%)
May 21, 2019 0.0045 0.0058 0.0040 0.0050 1,998,821 -0.00(-3.85%)
May 20, 2019 0.0050 0.0055 0.0045 0.0052 1,519,187 -0.00(-5.45%)
May 17, 2019 0.0060 0.0060 0.0042 0.0055 4,281,400 -0.00(-5.17%)
May 16, 2019 0.0059 0.0060 0.0058 0.0058 389,769 +0.00(+0.00%)
May 15, 2019 0.0060 0.0060 0.0052 0.0058 1,095,800 -0.00(-3.33%)
May 14, 2019 0.0059 0.0060 0.0052 0.0060 266,167 +0.00(+1.69%)
May 13, 2019 0.0061 0.0075 0.0051 0.0059 799,799 -0.00(-15.71%)
May 10, 2019 0.0069 0.0075 0.0064 0.0070 260,200 +0.00(+16.67%)
May 09, 2019 0.0066 0.0069 0.0060 0.0060 676,873 -0.00(-14.29%)
May 08, 2019 0.0070 0.0070 0.0070 0.0070 72,000 -0.00(-1.41%)
May 07, 2019 0.0080 0.0080 0.0060 0.0071 1,811,842 -0.00(-11.25%)
May 06, 2019 0.0068 0.0080 0.0068 0.0080 164,000 -0.00(-1.23%)
May 03, 2019 0.0079 0.0083 0.0070 0.0081 685,000 +0.00(+5.19%)
May 02, 2019 0.0077 0.0079 0.0067 0.0077 559,440 -0.00(-2.53%)
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.