Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.9999 +0.0599 (+6.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.9400 1.040 0.9400 0.9999 516,793 +0.06(+6.37%)
May 30, 2024 0.9300 0.9500 0.9000 0.9400 97,027 +0.00(+0.28%)
May 29, 2024 0.9200 0.9400 0.8702 0.9374 137,969 +0.02(+2.00%)
May 28, 2024 0.8900 0.9263 0.8305 0.9190 301,418 +0.11(+13.47%)
May 24, 2024 0.8000 0.8099 0.7403 0.8099 84,265 +0.07(+9.34%)
May 23, 2024 0.7810 0.8200 0.7403 0.7407 76,129 -0.07(-8.56%)
May 22, 2024 0.8200 0.8300 0.7900 0.8100 108,719 -0.01(-1.22%)
May 21, 2024 0.7900 0.8300 0.7580 0.8200 120,547 +0.05(+6.49%)
May 20, 2024 0.8100 0.8110 0.7342 0.7700 188,930 +0.03(+3.49%)
May 17, 2024 0.7200 0.7600 0.6710 0.7440 109,991 +0.06(+9.25%)
May 16, 2024 0.6600 0.7100 0.6101 0.6810 157,160 +0.05(+7.24%)
May 15, 2024 0.6000 0.6355 0.5702 0.6350 184,689 +0.07(+12.85%)
May 14, 2024 0.5651 0.6400 0.5600 0.5627 129,367 -0.05(-8.00%)
May 13, 2024 0.6210 0.6400 0.5630 0.6116 95,626 -0.01(-1.78%)
May 10, 2024 0.6210 0.6595 0.5900 0.6227 158,472 -0.02(-2.70%)
May 09, 2024 0.6650 0.6800 0.5437 0.6400 137,350 -0.03(-4.25%)
May 08, 2024 0.6790 0.6990 0.6500 0.6684 56,052 -0.01(-1.68%)
May 07, 2024 0.7010 0.7200 0.6700 0.6798 64,718 -0.02(-3.27%)
May 06, 2024 0.6725 0.7470 0.6725 0.7028 164,229 -0.04(-5.66%)
May 03, 2024 0.7100 0.7800 0.6809 0.7450 108,910 +0.04(+5.66%)
May 02, 2024 0.6800 0.7117 0.6677 0.7051 72,323 +0.04(+6.45%)
May 01, 2024 0.6710 0.7000 0.6600 0.6624 47,405 +0.01(+0.85%)
Apr 30, 2024 0.6300 0.6790 0.6200 0.6568 199,776 +0.01(+1.80%)
Apr 29, 2024 0.7560 0.7600 0.6402 0.6452 270,015 -0.13(-17.29%)
Apr 26, 2024 0.8100 0.8500 0.7200 0.7801 252,821 -0.06(-7.25%)
Apr 25, 2024 0.7505 0.8799 0.7505 0.8411 887,262 +0.05(+6.45%)
Apr 24, 2024 0.7800 0.8275 0.7400 0.7901 335,720 +0.02(+1.95%)
Apr 23, 2024 0.8500 0.8900 0.6750 0.7750 2,512,058 +0.02(+2.84%)
Apr 22, 2024 0.7010 0.7743 0.6745 0.7536 546,033 +0.09(+13.15%)
Apr 19, 2024 0.6479 0.7474 0.6400 0.6660 603,367 +0.03(+4.06%)
Apr 18, 2024 0.5900 0.8200 0.4900 0.6400 1,555,426 +0.13(+24.76%)
Apr 17, 2024 0.5510 0.5865 0.5100 0.5130 94,723 -0.04(-6.81%)
Apr 16, 2024 0.4800 0.5900 0.4600 0.5505 160,068 +0.05(+10.12%)
Apr 15, 2024 0.4100 0.5000 0.4100 0.4999 134,714 +0.06(+13.61%)
Apr 12, 2024 0.4780 0.4836 0.4400 0.4400 54,045 -0.01(-3.23%)
Apr 11, 2024 0.4400 0.4825 0.4400 0.4547 59,119 +0.02(+4.53%)
Apr 10, 2024 0.4210 0.4400 0.4210 0.4350 35,238 -0.01(-2.64%)
Apr 09, 2024 0.4400 0.4490 0.4260 0.4468 55,774 +0.02(+4.88%)
Apr 08, 2024 0.4300 0.4488 0.4110 0.4260 56,188 -0.02(-5.46%)
Apr 05, 2024 0.4628 0.4636 0.4208 0.4506 28,574 +0.00(+0.87%)
Apr 04, 2024 0.4500 0.4625 0.4400 0.4467 18,019 +0.01(+2.34%)
Apr 03, 2024 0.4472 0.4740 0.4160 0.4365 92,207 -0.02(-3.43%)
Apr 02, 2024 0.4700 0.4900 0.4430 0.4520 22,572 -0.01(-1.74%)
Apr 01, 2024 0.4370 0.4700 0.4370 0.4600 25,885 +0.01(+1.32%)
Mar 28, 2024 0.4200 0.4600 0.4182 0.4540 33,105 +0.04(+8.87%)
Mar 27, 2024 0.4350 0.4570 0.4170 0.4170 64,900 -0.01(-2.11%)
Mar 26, 2024 0.4500 0.4725 0.4120 0.4260 73,819 -0.03(-5.96%)
Mar 25, 2024 0.4701 0.4936 0.4450 0.4530 79,704 -0.01(-2.58%)
Mar 22, 2024 0.4700 0.4800 0.4640 0.4650 19,443 +0.00(+0.22%)
Mar 21, 2024 0.4800 0.4920 0.4640 0.4640 44,974 -0.02(-3.33%)
Mar 20, 2024 0.4728 0.4960 0.4728 0.4800 15,352 -0.01(-2.04%)
Mar 19, 2024 0.5022 0.5197 0.4710 0.4900 27,607 -0.03(-4.91%)
Mar 18, 2024 0.4750 0.5378 0.4537 0.5153 116,659 +0.02(+3.12%)
Mar 15, 2024 0.5000 0.5075 0.4850 0.4997 27,660 -0.01(-1.56%)
Mar 14, 2024 0.4950 0.5100 0.4900 0.5076 64,092 +0.01(+1.04%)
Mar 13, 2024 0.5050 0.5099 0.4650 0.5024 54,402 +0.01(+2.53%)
Mar 12, 2024 0.5000 0.5100 0.4798 0.4900 39,722 -0.01(-1.80%)
Mar 11, 2024 0.4970 0.5100 0.4740 0.4990 57,744 +0.01(+2.46%)
Mar 08, 2024 0.4900 0.5194 0.4750 0.4870 80,805 -0.03(-6.11%)
Mar 07, 2024 0.5000 0.5400 0.4855 0.5187 120,204 +0.04(+8.04%)
Mar 06, 2024 0.5250 0.5300 0.4710 0.4801 163,699 -0.03(-6.78%)
Mar 05, 2024 0.4584 0.5150 0.4520 0.5150 1,047,231 +0.05(+9.60%)
Mar 04, 2024 0.4600 0.4848 0.4500 0.4699 148,510 -0.00(-0.02%)
Mar 01, 2024 0.4700 0.4920 0.4682 0.4700 89,464 -0.01(-2.21%)
Feb 29, 2024 0.4800 0.4940 0.4780 0.4806 27,455 -0.01(-2.95%)
Feb 28, 2024 0.4800 0.5030 0.4800 0.4952 41,937 +0.00(+0.06%)
Feb 27, 2024 0.4900 0.5060 0.4705 0.4949 79,953 -0.01(-2.19%)
Feb 26, 2024 0.4900 0.5160 0.4800 0.5060 38,601 +0.01(+1.16%)
Feb 23, 2024 0.5000 0.5100 0.5000 0.5002 22,130 -0.01(-1.92%)
Feb 22, 2024 0.5000 0.5200 0.4900 0.5100 66,224 -0.02(-2.97%)
Feb 21, 2024 0.5362 0.5362 0.4900 0.5256 30,010 -0.00(-0.08%)
Feb 20, 2024 0.5040 0.5260 0.5040 0.5260 18,085 +0.01(+1.15%)
Feb 16, 2024 0.5200 0.5259 0.5150 0.5200 11,459 -0.01(-2.35%)
Feb 15, 2024 0.5230 0.5350 0.5070 0.5325 30,589 -0.00(-0.47%)
Feb 14, 2024 0.5100 0.5400 0.5100 0.5350 42,363 +0.02(+3.14%)
Feb 13, 2024 0.5100 0.5267 0.5050 0.5187 23,193 -0.01(-1.48%)
Feb 12, 2024 0.5150 0.5280 0.5150 0.5265 27,922 +0.01(+2.15%)
Feb 09, 2024 0.5150 0.5240 0.5132 0.5154 41,807 -0.01(-1.64%)
Feb 08, 2024 0.5200 0.5350 0.5100 0.5240 52,172 +0.01(+2.44%)
Feb 07, 2024 0.5103 0.5350 0.5100 0.5115 39,044 -0.00(-0.95%)
Feb 06, 2024 0.5200 0.5200 0.5100 0.5164 33,320 -0.00(-0.69%)
Feb 05, 2024 0.5300 0.5350 0.5100 0.5200 80,401 -0.01(-1.46%)
Feb 02, 2024 0.5275 0.5350 0.5275 0.5277 23,890 +0.00(+0.02%)
Feb 01, 2024 0.5405 0.5405 0.5275 0.5276 30,904 -0.00(-0.64%)
Jan 31, 2024 0.5078 0.5830 0.5078 0.5310 41,624 -0.00(-0.73%)
Jan 30, 2024 0.5425 0.5559 0.5300 0.5349 29,329 -0.02(-2.75%)
Jan 29, 2024 0.5425 0.5734 0.5425 0.5500 28,634 -0.01(-1.36%)
Jan 26, 2024 0.5300 0.5700 0.5300 0.5576 33,146 -0.01(-1.33%)
Jan 25, 2024 0.5500 0.5915 0.5500 0.5651 13,359 -0.00(-0.86%)
Jan 24, 2024 0.5700 0.5940 0.5700 0.5700 20,391 -0.02(-3.37%)
Jan 23, 2024 0.5940 0.5998 0.5640 0.5899 28,422 -0.00(-0.02%)
Jan 22, 2024 0.6100 0.6100 0.5640 0.5900 34,361 +0.01(+1.17%)
Jan 19, 2024 0.5800 0.5999 0.5610 0.5832 61,198 -0.02(-2.80%)
Jan 18, 2024 0.5800 0.6000 0.5600 0.6000 61,693 +0.01(+2.51%)
Jan 17, 2024 0.5700 0.5900 0.5451 0.5853 68,265 +0.01(+0.91%)
Jan 16, 2024 0.5900 0.5900 0.5500 0.5800 110,929 +0.01(+1.67%)
Jan 12, 2024 0.5500 0.5770 0.5500 0.5705 46,760 +0.02(+3.69%)
Jan 11, 2024 0.5500 0.5616 0.5500 0.5502 17,977 -0.01(-2.03%)
Jan 10, 2024 0.5895 0.5895 0.5611 0.5616 40,191 -0.03(-4.73%)
Jan 09, 2024 0.5900 0.5900 0.5050 0.5895 64,232 +0.02(+3.68%)
Jan 08, 2024 0.5900 0.6055 0.5650 0.5686 80,082 -0.04(-6.79%)
Jan 05, 2024 0.5600 0.6100 0.5600 0.6100 255,854 +0.01(+1.84%)
Jan 04, 2024 0.5880 0.6069 0.5450 0.5990 36,687 +0.02(+3.22%)
Jan 03, 2024 0.5586 0.6250 0.5586 0.5803 30,015 +0.01(+1.79%)
Jan 02, 2024 0.5450 0.5800 0.5450 0.5701 18,637 +0.01(+1.80%)
Dec 29, 2023 0.5650 0.5900 0.5575 0.5600 70,994 -0.01(-1.56%)
Dec 28, 2023 0.5750 0.5956 0.5681 0.5689 38,268 -0.02(-3.72%)
Dec 27, 2023 0.5800 0.6000 0.5680 0.5909 107,267 -0.01(-1.52%)
Dec 26, 2023 0.5920 0.6200 0.5904 0.6000 48,862 -0.01(-1.66%)
Dec 22, 2023 0.5900 0.6508 0.5900 0.6101 24,033 +0.00(+0.20%)
Dec 21, 2023 0.5926 0.6100 0.5926 0.6089 44,544 +0.02(+2.75%)
Dec 20, 2023 0.5899 0.6100 0.5702 0.5926 40,243 +0.01(+2.17%)
Dec 19, 2023 0.5500 0.5976 0.5500 0.5800 11,753 +0.03(+5.45%)
Dec 18, 2023 0.5700 0.5750 0.5408 0.5500 46,649 -0.02(-3.37%)
Dec 15, 2023 0.6050 0.6050 0.5690 0.5692 40,628 -0.04(-6.90%)
Dec 14, 2023 0.5900 0.6150 0.5900 0.6114 45,149 -0.01(-1.39%)
Dec 13, 2023 0.6113 0.6200 0.5900 0.6200 25,441 -0.01(-0.80%)
Dec 12, 2023 0.6200 0.6250 0.5905 0.6250 7,300 +0.01(+2.44%)
Dec 11, 2023 0.5900 0.6170 0.5900 0.6101 22,560 +0.02(+3.39%)
Dec 08, 2023 0.5700 0.6000 0.5700 0.5901 83,061 -0.01(-2.46%)
Dec 07, 2023 0.6300 0.6300 0.6000 0.6050 23,073 -0.03(-3.97%)
Dec 06, 2023 0.6022 0.6300 0.5930 0.6300 29,623 +0.01(+1.63%)
Dec 05, 2023 0.6200 0.6200 0.5920 0.6199 31,739 -0.00(-0.03%)
Dec 04, 2023 0.5958 0.6300 0.5901 0.6201 29,750 +0.03(+4.22%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.