Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thunder Energies Corp (OP: TNRG )

0.0500 UNCHANGED
Last Price Updated: 11:39 AM EDT, May 3, 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 (%)
Mar 29, 2018 0.0949 0.0949 0.0949 0 +0.01(+18.62%)
Mar 28, 2018 0.0824 0.0824 0.0800 0.0800 12,000 +0.00(+0.00%)
Mar 27, 2018 0.0800 0.0800 0.0800 0.0800 28,877 -0.01(-11.11%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.0900 0.0900 0.0900 1,478 -0.01(-5.26%)
Mar 22, 2018 0.0998 0.0998 0.0950 0.0950 1,150 +0.01(+5.56%)
Mar 21, 2018 0.0801 0.0999 0.0800 0.0900 62,500 +0.01(+12.36%)
Mar 20, 2018 0.0820 0.0820 0.0801 0.0801 38,127 -0.01(-11.00%)
Mar 19, 2018 0.0900 0.0900 0.0820 0.0900 23,755 +0.01(+8.58%)
Mar 16, 2018 0.0821 0.0900 0.0821 0.0829 10,800 -0.00(-2.48%)
Mar 15, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.04(-31.95%)
Mar 14, 2018 0.1249 0.1249 0.1249 0.1249 1,000 -0.00(-3.78%)
Mar 12, 2018 0.1298 0.1298 0.1298 0 +0.05(+58.10%)
Mar 09, 2018 0.0900 0.1297 0.0821 0.0821 29,720 -0.02(-17.82%)
Mar 07, 2018 0.0999 0.0999 0.0999 0 +0.01(+17.53%)
Mar 06, 2018 0.0850 0.0850 0.0850 0.0850 45,450 -0.00(-5.56%)
Mar 05, 2018 0.1000 0.1000 0.0900 0.0900 22,160 -0.01(-10.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 61 -0.00(-4.76%)
Feb 27, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 26, 2018 0.1250 0.1250 0.1050 0.1050 3,178 +0.02(+19.18%)
Feb 23, 2018 0.1050 0.1050 0.0880 0.0881 55,969 -0.00(-2.11%)
Feb 22, 2018 0.0988 0.1000 0.0900 0.0900 39,050 -0.01(-5.26%)
Feb 21, 2018 0.1016 0.1016 0.0880 0.0950 19,200 +0.01(+10.34%)
Feb 20, 2018 0.1000 0.1000 0.0861 0.0861 25,675 -0.01(-13.90%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 15, 2018 0.1113 0.1150 0.1000 0.1000 14,735 -0.02(-16.60%)
Feb 14, 2018 0.1150 0.1199 0.1150 0.1199 18,400 +0.00(+0.42%)
Feb 13, 2018 0.1195 0.1195 0.1194 0.1194 5,699 +0.04(+48.51%)
Feb 12, 2018 0.0802 0.0804 0.0802 0.0804 2,200 -0.03(-30.03%)
Feb 08, 2018 0.1149 0.1149 0.1149 0 +0.03(+30.42%)
Feb 07, 2018 0.0862 0.0881 0.0862 0.0881 3,000 -0.03(-26.58%)
Feb 06, 2018 0.1150 0.1200 0.0861 0.1200 31,330 +0.00(+0.00%)
Feb 05, 2018 0.1300 0.1208 0.1200 43,750 -0.00(-0.66%)
Feb 02, 2018 0.1200 0.1500 0.1100 0.1208 54,371 +0.00(+0.67%)
Feb 01, 2018 0.1290 0.1290 0.1200 0.1200 97,078 -0.01(-6.98%)
Jan 31, 2018 0.1290 0.1290 0.1290 0.1290 10,000 +0.00(+0.00%)
Jan 30, 2018 0.1252 0.1384 0.1223 0.1290 147,174 +0.01(+5.22%)
Jan 29, 2018 0.1252 0.1252 0.1205 0.1226 19,345 -0.00(-2.08%)
Jan 26, 2018 0.1480 0.1500 0.1252 0.1252 10,785 +0.00(+0.00%)
Jan 25, 2018 0.1251 0.1310 0.1251 0.1252 14,847 -0.01(-10.57%)
Jan 24, 2018 0.1400 0.1400 0.1400 0.1400 700 -0.01(-6.67%)
Jan 23, 2018 0.1225 0.1500 0.1200 0.1500 37,223 +0.03(+26.90%)
Jan 22, 2018 0.1165 0.1450 0.1165 0.1182 2,275 -0.03(-20.67%)
Jan 19, 2018 0.1139 0.1490 0.1100 0.1490 11,192 +0.00(+0.00%)
Jan 18, 2018 0.1480 0.1490 0.1480 0.1490 5,750 -0.00(-0.60%)
Jan 17, 2018 0.1500 0.1500 0.1050 0.1499 16,808 -0.00(-0.07%)
Jan 16, 2018 0.1690 0.1690 0.1268 0.1500 15,820 +0.00(+0.00%)
Jan 12, 2018 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 11, 2018 0.1650 0.1650 0.1190 0.1200 45,132 -0.05(-28.99%)
Jan 10, 2018 0.1615 0.1690 0.1600 0.1690 11,450 +0.02(+10.39%)
Jan 09, 2018 0.1700 0.1700 0.1450 0.1531 52,293 +0.04(+30.85%)
Jan 08, 2018 0.1780 0.2200 0.1170 0.1170 108,486 -0.10(-46.82%)
Jan 05, 2018 0.2250 0.3000 0.1120 0.2200 209,032 -0.01(-2.22%)
Jan 04, 2018 0.1350 0.2735 0.1250 0.2250 176,178 +0.11(+87.50%)
Jan 03, 2018 0.0800 0.1200 0.0800 0.1200 227,318 +0.04(+50.00%)
Jan 02, 2018 0.0803 0.0803 0.0800 0.0800 43,071 -0.00(-2.71%)
Dec 29, 2017 0.0822 0.0822 0.0822 0 +0.00(+2.40%)
Dec 28, 2017 0.0803 0.0803 0.0803 0.0803 10,000 -0.00(-0.37%)
Dec 27, 2017 0.0803 0.0901 0.0803 0.0806 35,836 -0.02(-19.40%)
Dec 26, 2017 0.1090 0.1090 0.0806 0.1000 18,460 -0.01(-10.47%)
Dec 22, 2017 0.0840 0.1117 0.0840 0.1117 6,000 +0.03(+32.57%)
Dec 21, 2017 0.0843 0.0843 0.0843 0.0843 400 -0.01(-5.76%)
Dec 20, 2017 0.1098 0.1098 0.0801 0.0894 4,091 -0.03(-25.43%)
Dec 19, 2017 0.0810 0.1199 0.0805 0.1199 39,000 +0.04(+48.76%)
Dec 18, 2017 0.1100 0.1100 0.0806 0.0806 22,443 -0.02(-23.24%)
Dec 15, 2017 0.0953 0.1062 0.0953 0.1050 11,000 +0.02(+23.09%)
Dec 14, 2017 0.0852 0.0853 0.0852 0.0853 14,830 -0.02(-16.82%)
Dec 13, 2017 0.1299 0.1399 0.1026 0.1026 32,960 -0.03(-21.05%)
Dec 12, 2017 0.1500 0.1500 0.1100 0.1299 91,222 +0.01(+8.25%)
Dec 11, 2017 0.1090 0.1500 0.1000 0.1200 84,032 +0.02(+20.00%)
Dec 07, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.51%)
Dec 06, 2017 0.0851 0.1199 0.0851 0.0851 30,769 +0.01(+13.16%)
Dec 05, 2017 0.0826 0.0826 0.0752 0.0752 1,380 -0.03(-27.24%)
Dec 04, 2017 0.1500 0.1500 0.0753 0.1033 6,792 +0.00(+3.35%)
Dec 01, 2017 0.1150 0.1150 0.0943 0.1000 2,730 +0.01(+10.99%)
Nov 30, 2017 0.1126 0.1175 0.0900 0.0901 15,300 +0.00(+2.97%)
Nov 29, 2017 0.1500 0.1500 0.0761 0.0875 25,824 -0.05(-37.05%)
Nov 28, 2017 0.1100 0.1500 0.0770 0.1390 80,660 +0.04(+36.31%)
Nov 27, 2017 0.1095 0.1100 0.0960 0.1020 118,944 +0.01(+6.20%)
Nov 24, 2017 0.1095 0.1095 0.0801 0.0960 17,200 -0.01(-12.31%)
Nov 22, 2017 0.0950 0.1095 0.0950 0.1095 21,650 +0.01(+6.31%)
Nov 21, 2017 0.0990 0.1095 0.0950 0.1030 42,357 +0.01(+8.42%)
Nov 20, 2017 0.0800 0.0995 0.0800 0.0950 163,134 +0.02(+26.67%)
Nov 16, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 14, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 10, 2017 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Nov 09, 2017 0.0770 0.0770 0.0650 0.0650 3,750 -0.01(-7.14%)
Nov 07, 2017 0.0700 0.0700 0.0700 0 -0.01(-13.58%)
Nov 06, 2017 0.0800 0.0810 0.0800 0.0810 20,000 +0.00(+1.25%)
Nov 03, 2017 0.0900 0.0900 0.0800 0.0800 34,000 -0.01(-11.11%)
Nov 01, 2017 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Oct 31, 2017 0.0800 0.1000 0.0800 0.0980 31,000 +0.02(+22.50%)
Oct 30, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 26, 2017 0.0800 0.0800 0.0800 0 -0.00(-0.37%)
Oct 25, 2017 0.0803 0.0803 0.0803 0.0803 11,900 +0.00(+0.25%)
Oct 20, 2017 0.0801 0.0801 0.0801 0 +0.00(+0.13%)
Oct 19, 2017 0.0800 0.0800 0.0800 0.0800 51,500 +0.00(+0.00%)
Oct 18, 2017 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-5.88%)
Oct 17, 2017 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-7.41%)
Oct 16, 2017 0.0918 0.0918 0.0918 0.0918 10,000 +0.01(+5.76%)
Oct 13, 2017 0.0868 0.0868 0.0868 0.0868 9,000 -0.01(-13.20%)
Oct 12, 2017 0.0850 0.1000 0.0850 0.1000 16,500 +0.00(+3.57%)
Oct 11, 2017 0.0969 0.0969 0.0925 0.0965 8,430 -0.01(-8.05%)
Oct 10, 2017 0.0878 0.1190 0.0841 0.1050 59,000 -0.00(-4.46%)
Oct 09, 2017 0.1105 0.1105 0.1099 0.1099 11,000 +0.01(+9.90%)
Oct 06, 2017 0.1168 0.1200 0.1000 0.1000 49,000 +0.00(+0.00%)
Oct 04, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+1.32%)
Sep 26, 2017 0.0987 0.0987 0.0987 0.0987 1,150 +0.02(+20.37%)
Sep 25, 2017 0.1095 0.1095 0.0820 0.0820 51,550 -0.01(-8.89%)
Sep 22, 2017 0.0901 0.0901 0.0900 0.0900 31,000 +0.00(+0.00%)
Sep 21, 2017 0.0954 0.0954 0.0900 0.0900 11,000 -0.01(-10.00%)
Sep 20, 2017 0.1000 0.1000 0.1000 0.1000 46,198 -0.01(-13.04%)
Sep 18, 2017 0.1150 0.1150 0.1150 0 +0.04(+43.75%)
Sep 15, 2017 0.0765 0.1180 0.0750 0.0800 26,614 -0.01(-7.69%)
Sep 13, 2017 0.0867 0.0867 0.0867 0 +0.01(+15.55%)
Sep 12, 2017 0.0900 0.0900 0.0750 0.0750 54,675 -0.01(-16.67%)
Sep 11, 2017 0.0900 0.0900 0.0900 0.0900 22,579 +0.00(+0.00%)
Sep 07, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 06, 2017 0.1000 0.1000 0.1000 0.1000 200 +0.00(+1.52%)
Sep 05, 2017 0.0891 0.0985 0.0891 0.0985 1,750 +0.02(+23.13%)
Sep 01, 2017 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Aug 31, 2017 0.0800 0.0800 0.0800 0.0800 26,000 -0.02(-19.60%)
Aug 30, 2017 0.0948 0.0995 0.0948 0.0995 17,800 -0.01(-5.15%)
Aug 29, 2017 0.1049 0.1049 0.1049 0.1049 525 -0.01(-4.55%)
Aug 28, 2017 0.0989 0.1099 0.0800 0.1099 11,000 +0.03(+37.37%)
Aug 25, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 24, 2017 0.0800 0.0800 0.0800 0.0800 20,000 -0.02(-19.92%)
Aug 23, 2017 0.0720 0.0999 0.0720 0.0999 18,500 +0.03(+34.45%)
Aug 22, 2017 0.0717 0.0972 0.0717 0.0743 24,200 +0.00(+3.05%)
Aug 18, 2017 0.0721 0.0721 0.0721 0 +0.00(+0.70%)
Aug 17, 2017 0.1000 0.1000 0.0716 0.0716 33,450 -0.02(-20.44%)
Aug 16, 2017 0.0900 0.0900 0.0705 0.0900 16,000 -0.02(-18.18%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 1,002 +0.03(+37.50%)
Aug 14, 2017 0.1070 0.1070 0.0800 0.0800 640 -0.02(-20.00%)
Aug 11, 2017 0.0970 0.1190 0.0970 0.1000 20,000 +0.00(+0.00%)
Aug 10, 2017 0.1000 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Aug 09, 2017 0.1000 0.1000 0.1000 0.1000 6,000 -0.01(-9.09%)
Aug 08, 2017 0.1070 0.1150 0.1057 0.1100 25,947 +0.04(+51.72%)
Aug 07, 2017 0.1000 0.1200 0.0725 0.0725 19,345 -0.06(-44.23%)
Aug 04, 2017 0.1349 0.1349 0.1300 0.1300 1,400 +0.00(+0.78%)
Aug 03, 2017 0.1268 0.1290 0.1267 0.1290 33,349 +0.00(+1.82%)
Aug 02, 2017 0.1600 0.1600 0.1267 0.1267 13,930 -0.01(-4.45%)
Aug 01, 2017 0.1500 0.1700 0.1326 0.1326 41,251 -0.01(-5.29%)
Jul 31, 2017 0.1350 0.1746 0.1350 0.1400 22,200 +0.03(+27.27%)
Jul 28, 2017 0.1200 0.1200 0.1050 0.1100 15,000 -0.02(-15.38%)
Jul 27, 2017 0.1200 0.1700 0.1100 0.1300 146,000 +0.01(+9.70%)
Jul 25, 2017 0.1185 0.1185 0.1185 0 -0.03(-21.00%)
Jul 24, 2017 0.1200 0.1500 0.1200 0.1500 6,500 +0.07(+87.50%)
Jul 21, 2017 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Jul 18, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 13, 2017 0.0950 0.0950 0.0950 0 -0.02(-19.15%)
Jul 12, 2017 0.1174 0.1175 0.1174 0.1175 4,300 +0.02(+22.40%)
Jul 10, 2017 0.0960 0.0960 0.0960 0 +0.02(+33.33%)
Jul 03, 2017 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Jun 30, 2017 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Jun 29, 2017 0.0720 0.0720 0.0720 0.0720 1,000 -0.03(-32.39%)
Jun 23, 2017 0.1065 0.1065 0.1065 0 +0.03(+47.92%)
Jun 21, 2017 0.0720 0.0720 0.0720 0 -0.03(-28.00%)
Jun 20, 2017 0.1000 0.1000 0.1000 0.1000 1,106 +0.00(+0.00%)
Jun 19, 2017 0.0900 0.1000 0.0900 0.1000 5,300 +0.03(+40.85%)
Jun 15, 2017 0.0710 0.0710 0.0710 0 -0.03(-29.00%)
Jun 14, 2017 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 12, 2017 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Jun 09, 2017 0.1000 0.1000 0.1000 0.1000 1,600 +0.00(+0.00%)
Jun 08, 2017 0.1000 0.1000 0.1000 0.1000 10,450 +0.04(+66.67%)
Jun 07, 2017 0.0600 0.0600 0.0600 0.0600 200 -0.04(-38.78%)
Jun 06, 2017 0.1000 0.1345 0.0980 0.0980 72,557 -0.00(-3.92%)
Jun 05, 2017 0.1198 0.1235 0.1020 0.1020 136,980 +0.00(+2.10%)
Jun 02, 2017 0.1001 0.1001 0.0999 0.0999 26,950 -0.00(-0.20%)
Jun 01, 2017 0.1310 0.1399 0.1000 0.1001 64,437 -0.03(-24.71%)
May 31, 2017 0.2000 0.2500 0.1100 0.1329 74,280 +0.04(+47.23%)
May 30, 2017 0.0925 0.0925 0.0750 0.0903 23,000 +0.01(+12.88%)
May 26, 2017 0.0700 0.0800 0.0700 0.0800 25,000 +0.02(+33.33%)
May 25, 2017 0.0600 0.0600 0.0600 0.0600 11,242 +0.01(+10.09%)
May 24, 2017 0.0545 0.0545 0.0545 0.0545 842 -0.01(-9.17%)
May 23, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 18, 2017 0.0600 0.0600 0.0600 0 -0.03(-33.26%)
May 16, 2017 0.0899 0.0899 0.0899 0 +0.03(+49.83%)
May 11, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 10, 2017 0.0444 0.0600 0.0444 0.0600 43,000 -0.02(-22.78%)
May 08, 2017 0.0777 0.0777 0.0777 0 +0.00(+0.52%)
May 05, 2017 0.1100 0.1100 0.0700 0.0773 82,675 -0.03(-26.38%)
May 04, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.03(+38.71%)
May 02, 2017 0.0757 0.0757 0.0757 0 -0.03(-27.90%)
May 01, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Apr 28, 2017 0.1050 0.1050 0.1050 0.1050 2,500 -0.07(-41.34%)
Apr 25, 2017 0.1790 0.1790 0.1790 0 +0.08(+84.35%)
Apr 24, 2017 0.0971 0.0971 0.0971 0.0971 5,000 +0.00(+2.21%)
Apr 21, 2017 0.0950 0.0950 0.0950 0.0950 842 +0.04(+90.00%)
Apr 20, 2017 0.0700 0.0700 0.0500 0.0500 50,150 +0.00(+0.00%)
Apr 19, 2017 0.1050 0.1200 0.0500 0.0500 128,450 -0.05(-52.38%)
Apr 18, 2017 0.1100 0.1100 0.1050 0.1050 25,000 +0.00(+0.00%)
Apr 17, 2017 0.1050 0.1050 0.1050 0.1050 2,500 -0.04(-30.00%)
Apr 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 07, 2017 0.1050 0.1500 0.1050 0.1500 11,140 -0.03(-17.36%)
Apr 06, 2017 0.1815 0.1815 0.1815 0.1815 1,000 +0.01(+6.48%)
Apr 05, 2017 0.1704 0.1704 0.1704 0.1704 500 -0.02(-10.29%)
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.