TFECF - Thin Film Electronics ASA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.01320.01320.01320.01320.01322,521
Aug 19, 20190.01300.01300.01300.01300.01302,500
Aug 16, 20190.01300.01300.01300.01300.0130-
Aug 15, 20190.01300.01300.01300.01300.0130-
Aug 14, 20190.01300.01300.01300.01300.01302,000
Aug 13, 20190.01500.01500.01500.01500.0150-
Aug 12, 20190.01500.01500.01500.01500.0150100,000
Aug 09, 20190.01500.01500.01300.01300.01305,800
Aug 08, 20190.01400.01400.01400.01400.0140-
Aug 07, 20190.01400.01400.01400.01400.0140-
Aug 06, 20190.01400.01400.01400.01400.014010,000
Aug 05, 20190.02500.02500.02500.02500.0250-
Aug 02, 20190.02500.02500.02500.02500.0250-
Aug 01, 20190.02500.02500.02500.02500.0250-
Jul 31, 20190.02500.02500.02500.02500.0250-
Jul 30, 20190.02500.02500.02500.02500.0250-
Jul 29, 20190.02500.02500.02500.02500.0250-
Jul 26, 20190.02500.02500.02500.02500.0250-
Jul 25, 20190.02500.02500.02500.02500.025017,000
Jul 24, 20190.01700.01700.01700.01700.0170-
Jul 23, 20190.01700.01700.01700.01700.0170-
Jul 22, 20190.01700.01700.01700.01700.01701,000
Jul 19, 20190.01500.01500.01500.01500.0150-
Jul 18, 20190.01500.01500.01500.01500.0150-
Jul 17, 20190.01500.01500.01500.01500.0150-
Jul 16, 20190.01500.01500.01500.01500.0150-
Jul 15, 20190.01500.01500.01500.01500.0150-
Jul 12, 20190.01500.01500.01500.01500.0150-
Jul 11, 20190.01500.01500.01500.01500.0150-
Jul 10, 20190.01500.01500.01500.01500.0150-
Jul 09, 20190.01500.01500.01500.01500.0150-
Jul 08, 20190.01500.01500.01500.01500.0150-
Jul 05, 20190.01600.01600.01500.01500.0150110,000
Jul 03, 20190.01100.01200.01100.01200.012017,500
Jul 02, 20190.01100.01100.01100.01100.01105,500
Jul 01, 20190.01300.01300.01300.01300.0130-
Jun 28, 20190.01300.01300.01300.01300.0130-
Jun 27, 20190.01300.01300.01300.01300.0130-
Jun 26, 20190.01300.01300.01300.01300.0130157,400
Jun 25, 20190.01300.01300.01300.01300.0130-
Jun 24, 20190.01300.01300.01200.01300.0130260,000
Jun 21, 20190.01200.01200.01200.01200.012080,000
Jun 20, 20190.01200.01300.01200.01300.013060,000
Jun 19, 20190.01200.01300.01200.01200.012097,000
Jun 18, 20190.01800.01800.01800.01800.0180-
Jun 17, 20190.01800.01800.01800.01800.0180130,000
Jun 14, 20190.01600.01600.01600.01600.0160-
Jun 13, 20190.01600.01600.01600.01600.0160-
Jun 12, 20190.01600.01600.01600.01600.0160-
Jun 11, 20190.01600.01600.01600.01600.0160-
Jun 10, 20190.01600.01600.01600.01600.0160-
Jun 07, 20190.01600.01600.01600.01600.0160-
Jun 06, 20190.01600.01600.01600.01600.0160-
Jun 05, 20190.01600.01600.01600.01600.0160-
Jun 04, 20190.01600.01600.01600.01600.0160-
Jun 03, 20190.01600.01600.01600.01600.0160-
May 31, 20190.01600.01600.01600.01600.016060,000
May 30, 20190.01600.01600.01600.01600.0160-
May 29, 20190.01600.01600.01600.01600.0160-
May 28, 20190.01600.01600.01600.01600.016050,000
May 24, 20190.01600.01600.01600.01600.0160-
May 23, 20190.01900.01900.01600.01600.016026,400
May 22, 20190.01700.01700.01700.01700.01703,000
May 21, 20190.01900.02000.01900.02000.0200450,000
May 20, 20190.01900.01900.01700.01700.017053,000
May 17, 20190.02000.02000.02000.02000.020075,000
May 16, 20190.02000.02000.01900.01900.019060,000
May 15, 20190.01800.02000.01800.01900.0190140,000
May 14, 20190.01900.02000.01600.02000.020016,100
May 13, 20190.02000.02000.02000.02000.020020,000
May 10, 20190.02200.02200.02200.02200.0220-
May 09, 20190.02200.02200.02200.02200.0220110,000
May 08, 20190.02200.02200.02100.02100.021010,000
May 07, 20190.02300.02300.02300.02300.0230100,000
May 06, 20190.02100.02100.02100.02100.0210500
May 03, 20190.02200.02200.02200.02200.02207,000
May 02, 20190.02700.02700.02700.02700.0270100
May 01, 20190.02900.02900.02500.02700.0270130,000
Apr 30, 20190.02900.03000.02900.03000.030075,000
Apr 29, 20190.03900.03900.03900.03900.039099,000
Apr 26, 20190.03200.03900.03000.03900.0390227,000
Apr 25, 20190.04600.04600.04600.04600.0460-
Apr 24, 20190.04600.04600.04600.04600.0460-
Apr 23, 20190.04700.04700.04600.04600.046020,500
Apr 22, 20190.04700.04700.04700.04700.0470-
Apr 18, 20190.04700.04700.04700.04700.0470-
Apr 17, 20190.04700.04700.04700.04700.0470-
Apr 16, 20190.04700.04700.04700.04700.0470-
Apr 15, 20190.04700.04700.04700.04700.04702,000
Apr 12, 20190.05100.05100.04800.05100.051092,400
Apr 11, 20190.03700.03700.03700.03700.0370-
Apr 10, 20190.03700.03700.03700.03700.0370100
Apr 09, 20190.03700.03700.03700.03700.037010,000
Apr 08, 20190.03400.03400.03400.03400.034010,000
Apr 05, 20190.03500.03500.03500.03500.03501,200
Apr 04, 20190.03800.03800.03800.03800.0380-
Apr 03, 20190.03800.03800.03800.03800.038030,100
Apr 02, 20190.04000.04000.03800.03800.03801,500
Apr 01, 20190.03700.03700.03700.03700.037010,000
Mar 29, 20190.03600.03700.03600.03700.037029,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...