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

TNL Mediagene - Ordinary Shares (NQ:TNMG)

0.4802 -0.0098 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2025 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 (%)
Jun 30, 2025 0.5100 0.5300 0.4640 0.4900 315,700 -0.02(-3.92%)
Jun 27, 2025 0.5200 0.5460 0.4834 0.5100 213,712 -0.02(-4.46%)
Jun 26, 2025 0.5000 0.5500 0.4850 0.5338 141,060 +0.06(+12.00%)
Jun 25, 2025 0.5300 0.5499 0.4400 0.4766 183,250 -0.05(-10.08%)
Jun 24, 2025 0.5480 0.5751 0.5200 0.5300 194,675 -0.02(-3.88%)
Jun 23, 2025 0.5500 0.6000 0.5230 0.5514 179,902 -0.02(-3.33%)
Jun 20, 2025 0.5600 0.6100 0.5500 0.5704 234,361 -0.01(-1.66%)
Jun 18, 2025 0.6500 0.6850 0.5309 0.5800 490,896 -0.06(-9.52%)
Jun 17, 2025 0.7505 0.7800 0.6300 0.6410 525,545 -0.14(-18.25%)
Jun 16, 2025 0.8700 0.9328 0.7144 0.7841 917,829 -0.04(-4.38%)
Jun 13, 2025 0.7200 0.9300 0.6858 0.8200 1,287,579 +0.09(+13.09%)
Jun 12, 2025 0.7100 0.7400 0.7100 0.7251 237,347 +0.02(+2.13%)
Jun 11, 2025 0.6443 0.7300 0.6443 0.7100 484,885 +0.07(+10.20%)
Jun 10, 2025 0.5400 0.7700 0.5300 0.6443 3,789,065 +0.12(+23.03%)
Jun 09, 2025 0.5529 0.5699 0.5016 0.5237 253,075 -0.05(-8.12%)
Jun 06, 2025 0.5844 0.5844 0.5415 0.5700 185,164 -0.02(-4.14%)
Jun 05, 2025 0.5915 0.6101 0.5899 0.5946 119,796 +0.00(+0.52%)
Jun 04, 2025 0.5768 0.6150 0.5204 0.5915 284,740 +0.00(+0.25%)
Jun 03, 2025 0.6100 0.6256 0.5700 0.5900 160,505 -0.02(-3.66%)
Jun 02, 2025 0.5770 0.6146 0.5678 0.6124 155,756 +0.02(+4.10%)
May 30, 2025 0.6890 0.6890 0.5555 0.5883 221,130 -0.02(-2.76%)
May 29, 2025 0.6600 0.6854 0.5860 0.6050 304,481 -0.05(-8.26%)
May 28, 2025 0.7209 0.7404 0.6180 0.6595 705,506 -0.08(-10.93%)
May 27, 2025 0.7300 0.7596 0.6801 0.7404 482,894 +0.02(+2.61%)
May 23, 2025 0.7500 0.7890 0.6900 0.7216 573,831 -0.06(-7.72%)
May 22, 2025 0.9000 0.9000 0.7501 0.7820 1,363,687 -0.15(-16.19%)
May 21, 2025 0.8600 1.020 0.7699 0.9331 4,202,270 +0.02(+2.54%)
May 20, 2025 0.6690 1.320 0.6281 0.9100 101,302,944 +0.31(+52.71%)
May 19, 2025 0.5568 0.6500 0.5110 0.5959 495,911 +0.02(+2.74%)
May 16, 2025 0.6217 0.6787 0.5519 0.5800 637,136 -0.07(-10.41%)
May 15, 2025 0.6700 0.6815 0.6000 0.6474 1,106,563 -0.11(-14.49%)
May 14, 2025 0.7500 1.050 0.6690 0.7571 21,266,694 +0.04(+5.15%)
May 13, 2025 0.3300 0.8500 0.3101 0.7200 73,550,656 +0.41(+130.77%)
May 12, 2025 0.3011 0.3383 0.3001 0.3120 173,768 +0.01(+4.00%)
May 09, 2025 0.3100 0.3500 0.3000 0.3000 95,652 -0.01(-4.46%)
May 08, 2025 0.2941 0.3140 0.2730 0.3140 200,503 +0.02(+7.42%)
May 07, 2025 0.2896 0.3267 0.2800 0.2923 340,458 +0.00(+0.48%)
May 06, 2025 0.3100 0.3330 0.2895 0.2909 207,129 -0.01(-3.64%)
May 05, 2025 0.3263 0.3482 0.2877 0.3019 328,821 -0.03(-9.34%)
May 02, 2025 0.3288 0.3996 0.3202 0.3330 972,363 -0.05(-12.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.