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

TC BioPharm (Holdings) plc - Warrants (NQ: TCBPW )

0.0088 -0.0026 (-22.81%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 13, 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 (%)
Jan 31, 2024 0.0164 0.0164 0.0080 0.0081 49,462 -0.00(-1.22%)
Jan 30, 2024 0.0075 0.0168 0.0075 0.0082 296,511 -0.01(-58.38%)
Jan 29, 2024 0.0100 0.0197 0.0071 0.0197 56,083 -0.00(-0.51%)
Jan 26, 2024 0.0101 0.0198 0.0082 0.0198 21,338 +0.00(+32.00%)
Jan 25, 2024 0.0100 0.0209 0.0080 0.0150 21,382 +0.00(+50.00%)
Jan 24, 2024 0.0100 0.0141 0.0100 0.0100 22,600 -0.01(-44.44%)
Jan 23, 2024 0.0210 0.0210 0.0130 0.0180 26,451 +0.00(+20.00%)
Jan 19, 2024 0.0150 30 +0.01(+97.37%)
Jan 18, 2024 0.0075 0.0076 0.0071 0.0076 18,192 -0.00(-24.75%)
Jan 16, 2024 0.0101 0 -0.00(-32.67%)
Jan 12, 2024 0.0105 0.0150 0.0105 0.0150 12,087 -0.00(-19.35%)
Jan 10, 2024 0.0186 0 -0.00(-5.58%)
Jan 09, 2024 0.0130 0.0197 0.0111 0.0197 6,596 +0.00(+0.51%)
Jan 08, 2024 0.0197 0.0197 0.0169 0.0196 10,000 -0.00(-2.97%)
Jan 05, 2024 0.0130 0.0202 0.0130 0.0202 24,188 +0.00(+21.69%)
Jan 04, 2024 0.0166 0.0199 0.0165 0.0166 15,148 -0.00(-16.16%)
Jan 03, 2024 0.0176 0.0198 0.0171 0.0198 27,076 -0.02(-50.38%)
Jan 02, 2024 0.0300 0.0400 0.0299 0.0399 1,700 +0.01(+22.77%)
Dec 29, 2023 0.0201 0.0325 0.0200 0.0325 13,603 +0.01(+62.50%)
Dec 28, 2023 0.0300 0.0300 0.0200 0.0200 31,199 -0.00(-13.42%)
Dec 27, 2023 0.0200 0.0250 0.0125 0.0231 20,786 +0.00(+16.08%)
Dec 26, 2023 0.0198 0.0199 0.0125 0.0199 19,538 +0.01(+49.62%)
Dec 22, 2023 0.0222 0.0298 0.0105 0.0133 16,690 -0.01(-50.37%)
Dec 21, 2023 0.0112 0.0290 0.0100 0.0268 54,663 +0.00(+10.29%)
Dec 20, 2023 0.0290 0.0300 0.0104 0.0243 111,814 -0.01(-26.14%)
Dec 19, 2023 0.0400 0.0458 0.0250 0.0329 22,926 -0.00(-1.20%)
Dec 18, 2023 0.0250 0.0365 0.0225 0.0333 120,136 +0.01(+66.50%)
Dec 15, 2023 0.0195 0.0201 0.0081 0.0200 44,266 +0.01(+100.00%)
Dec 14, 2023 0.0249 0.0302 0.0100 0.0100 87,563 -0.01(-58.33%)
Dec 13, 2023 0.0384 0.0384 0.0085 0.0240 57,162 -0.00(-11.11%)
Dec 12, 2023 0.0271 0.0271 0.0250 0.0270 14,820 -0.00(-10.00%)
Dec 11, 2023 0.0370 0.0400 0.0259 0.0300 50,800 -0.02(-34.64%)
Dec 07, 2023 0.0459 0 +0.01(+15.04%)
Dec 05, 2023 0.0399 0 -0.01(-15.11%)
Dec 04, 2023 0.0470 0.0470 0.0470 0.0470 134 +0.01(+34.29%)
Dec 01, 2023 0.0400 0.0401 0.0294 0.0350 81,022 -0.00(-5.41%)
Nov 30, 2023 0.0410 0.0470 0.0150 0.0370 19,728 -0.01(-21.11%)
Nov 29, 2023 0.0470 0.0470 0.0469 0.0469 2,000 +0.01(+23.75%)
Nov 28, 2023 0.0400 0.0431 0.0293 0.0379 54,887 +0.00(+5.28%)
Nov 27, 2023 0.0500 0.0550 0.0360 0.0360 78,158 -0.01(-26.53%)
Nov 24, 2023 0.0599 0.0599 0.0490 0.0490 35,451 -0.00(-2.20%)
Nov 22, 2023 0.0550 0.0630 0.0500 0.0501 69,617 -0.00(-8.91%)
Nov 20, 2023 0.0550 0 +0.02(+57.14%)
Nov 17, 2023 0.0480 0.0497 0.0320 0.0350 30,144 -0.01(-27.08%)
Nov 16, 2023 0.0479 0.0480 0.0400 0.0480 19,940 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0480 0.0400 0.0480 86,176 +0.01(+20.30%)
Nov 14, 2023 0.0331 0.0400 0.0321 0.0399 13,782 +0.00(+7.26%)
Nov 13, 2023 0.0349 0.0391 0.0349 0.0372 33,867 +0.01(+24.00%)
Nov 10, 2023 0.0210 0.0400 0.0210 0.0300 104,028 +0.01(+42.86%)
Nov 09, 2023 0.0345 0.0345 0.0178 0.0210 33,175 -0.00(-17.32%)
Nov 08, 2023 0.0397 0.0397 0.0254 0.0254 17,723 -0.00(-2.68%)
Nov 07, 2023 0.0300 0.0420 0.0251 0.0261 82,784 +0.00(+3.98%)
Nov 06, 2023 0.0300 0.0423 0.0251 0.0251 62,016 +0.00(+7.73%)
Nov 03, 2023 0.0230 0.0320 0.0215 0.0233 39,938 +0.00(+14.22%)
Nov 02, 2023 0.0325 0.0325 0.0200 0.0204 33,103 -0.00(-10.53%)
Nov 01, 2023 0.0138 0.0310 0.0138 0.0228 297,366 +0.01(+78.12%)
Oct 31, 2023 0.0089 0.0150 0.0063 0.0128 247,553 +0.00(+25.49%)
Oct 30, 2023 0.0068 0.0102 0.0068 0.0102 22,037 +0.00(+78.95%)
Oct 27, 2023 0.0040 0.0059 0.0040 0.0057 307,215 +0.00(+35.71%)
Oct 26, 2023 0.0045 0.0045 0.0035 0.0042 350,250 +0.00(+61.54%)
Oct 25, 2023 0.0045 0.0045 0.0019 0.0026 222,840 +0.00(+0.00%)
Oct 24, 2023 0.0043 0.0043 0.0026 0.0026 247,691 -0.00(-35.00%)
Oct 23, 2023 0.0119 0.0121 0.0034 0.0040 416,391 +0.00(+5.26%)
Oct 20, 2023 0.0046 0.0046 0.0028 0.0038 125,426 -0.00(-2.56%)
Oct 19, 2023 0.0045 0.0045 0.0037 0.0039 181,039 -0.00(-7.14%)
Oct 18, 2023 0.0049 0.0052 0.0041 0.0042 240,827 -0.00(-12.50%)
Oct 17, 2023 0.0045 0.0052 0.0033 0.0048 570,858 -0.00(-23.81%)
Oct 16, 2023 0.0085 0.0100 0.0041 0.0063 96,622 -0.00(-14.86%)
Oct 13, 2023 0.0073 0.0100 0.0045 0.0074 30,728 +0.00(+85.00%)
Oct 12, 2023 0.0044 0.0100 0.0040 0.0040 46,171 -0.01(-60.00%)
Oct 11, 2023 0.0050 0.0100 0.0040 0.0100 90,278 +0.00(+66.67%)
Oct 10, 2023 0.0057 0.0100 0.0055 0.0060 26,767 -0.00(-40.00%)
Oct 09, 2023 0.0100 0.0100 0.0100 0.0100 11,000 +0.00(+0.00%)
Oct 06, 2023 0.0105 0.0105 0.0100 0.0100 41,400 +0.00(+25.00%)
Oct 05, 2023 0.0110 0.0115 0.0051 0.0080 119,553 -0.00(-32.77%)
Oct 04, 2023 0.0128 0.0143 0.0110 0.0119 43,730 -0.02(-60.33%)
Oct 02, 2023 0.0300 109 +0.01(+43.54%)
Sep 28, 2023 0.0209 0 +0.01(+49.29%)
Sep 27, 2023 0.0140 0.0140 0.0140 0.0140 16,462 -0.00(-23.08%)
Sep 26, 2023 0.0200 0.0200 0.0130 0.0182 16,848 -0.01(-27.20%)
Sep 25, 2023 0.0350 0.0400 0.0220 0.0250 22,130 -0.01(-37.50%)
Sep 08, 2023 0.0400 0 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 +0.00(+0.00%)
Aug 28, 2023 0.0400 0 +0.00(+8.11%)
Aug 23, 2023 0.0370 0 +0.01(+63.72%)
Aug 22, 2023 0.0370 0.0370 0.0225 0.0226 2,282 -0.01(-24.92%)
Aug 18, 2023 0.0301 0 -0.01(-24.75%)
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 28,500 +0.00(+8.11%)
Aug 15, 2023 0.0370 0 -0.00(-7.27%)
Aug 14, 2023 0.0250 0.0400 0.0245 0.0399 2,799 +0.00(+5.00%)
Aug 11, 2023 0.0310 0.0380 0.0290 0.0380 34,371 +0.00(+10.47%)
Aug 10, 2023 0.0350 0.0379 0.0344 0.0344 1,202 -0.01(-16.10%)
Aug 09, 2023 0.0410 0.0410 0.0380 0.0410 195,726 +0.00(+0.49%)
Aug 08, 2023 0.0415 0.0415 0.0395 0.0408 30,210 +0.00(+1.24%)
Aug 07, 2023 0.0399 0.0403 0.0389 0.0403 18,194 +0.00(+0.75%)
Aug 04, 2023 0.0450 0.0450 0.0352 0.0400 123,654 -0.00(-0.74%)
Aug 03, 2023 0.0405 0.0405 0.0400 0.0403 24,772 -0.00(-2.66%)
Aug 02, 2023 0.0400 0.0421 0.0171 0.0414 191,965 -0.01(-21.89%)
Aug 01, 2023 0.0530 0.0530 0.0530 0.0530 5,013 +0.00(+8.16%)
Jul 31, 2023 0.0640 0.0640 0.0310 0.0490 25,600 -0.01(-12.50%)
Jul 28, 2023 0.0550 0.0560 0.0550 0.0560 16,400 +0.01(+13.13%)
Jul 27, 2023 0.0410 0.0550 0.0410 0.0495 11,000 +0.01(+26.92%)
Jul 26, 2023 0.0390 0.0390 0.0390 0.0390 3,019 +0.01(+28.71%)
Jul 25, 2023 0.0303 0.0303 0.0303 0.0303 2,000 -0.01(-24.25%)
Jul 21, 2023 0.0400 0 -0.00(-2.44%)
Jul 18, 2023 0.0410 200 +0.01(+35.31%)
Jul 17, 2023 0.0410 0.0450 0.0302 0.0303 18,310 -0.01(-18.98%)
Jul 13, 2023 0.0374 0 -0.00(-6.73%)
Jul 12, 2023 0.0370 0.0401 0.0365 0.0401 6,781 +0.01(+24.92%)
Jul 10, 2023 0.0321 326 +0.00(+5.94%)
Jul 07, 2023 0.0440 0.0440 0.0250 0.0303 9,700 -0.02(-39.28%)
Jul 06, 2023 0.0499 0.0499 0.0450 0.0499 2,622 +0.01(+16.05%)
Jun 30, 2023 0.0430 0 +0.01(+38.71%)
Jun 29, 2023 0.0400 0.0450 0.0310 0.0310 5,936 -0.01(-16.22%)
Jun 26, 2023 0.0370 0 +0.00(+5.71%)
Jun 23, 2023 0.0500 0.0650 0.0350 0.0350 4,109 -0.01(-30.00%)
Jun 20, 2023 0.0500 0 +0.03(+110.97%)
Jun 16, 2023 0.0285 0.0380 0.0200 0.0237 91,830 -0.01(-21.52%)
Jun 15, 2023 0.0302 0.0302 0.0302 0.0302 2,000 -0.03(-49.67%)
May 08, 2023 0.0600 0.0600 0.0600 0.0600 205 -0.01(-9.50%)
May 05, 2023 0.0663 0.0663 0.0663 0.0663 230 +0.00(+6.94%)
May 04, 2023 0.0620 0.0699 0.0620 0.0620 8,000 -0.01(-11.43%)
May 03, 2023 0.0600 0.0750 0.0600 0.0700 46,895 +0.01(+19.25%)
May 02, 2023 0.0782 0.0782 0.0216 0.0587 34,104 -0.00(-2.17%)
May 01, 2023 0.0786 0.0786 0.0600 0.0600 1,903 -0.02(-22.08%)
Apr 28, 2023 0.0730 0.0900 0.0474 0.0770 45,144 -0.00(-1.28%)
Apr 27, 2023 0.1199 0.1199 0.0310 0.0780 16,405 -0.05(-39.01%)
Apr 21, 2023 0.1279 0 +0.01(+9.41%)
Apr 20, 2023 0.1182 0.1182 0.1010 0.1169 3,965 -0.01(-5.57%)
Apr 18, 2023 0.1238 100 -0.01(-9.64%)
Apr 17, 2023 0.1000 0.1370 0.1000 0.1370 5,302 +0.03(+22.87%)
Apr 14, 2023 0.1300 0.1380 0.1115 0.1115 23,345 -0.00(-2.96%)
Apr 13, 2023 0.1140 0.1149 0.1082 0.1149 4,166 -0.01(-4.25%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 3,148 -0.01(-7.62%)
Apr 11, 2023 0.1310 0.1310 0.1299 0.1299 10,099 +0.02(+18.09%)
Apr 10, 2023 0.1000 0.1200 0.1000 0.1100 22,505 +0.03(+35.80%)
Apr 06, 2023 0.1000 0.1080 0.0810 0.0810 33,834 +0.00(+1.25%)
Apr 05, 2023 0.0817 0.0817 0.0558 0.0800 16,986 -0.01(-13.89%)
Apr 04, 2023 0.1100 0.1100 0.0929 0.0929 17,134 -0.03(-22.52%)
Apr 03, 2023 0.1195 0.1200 0.1195 0.1199 12,100 +0.02(+20.02%)
Mar 31, 2023 0.1000 0.1000 0.0666 0.0999 3,466 +0.01(+6.73%)
Mar 30, 2023 0.0900 0.0937 0.0900 0.0936 12,320 +0.02(+19.54%)
Mar 29, 2023 0.0800 0.0800 0.0522 0.0783 26,634 -0.00(-2.25%)
Mar 28, 2023 0.0929 0.0929 0.0213 0.0801 78,086 -0.00(-3.61%)
Mar 27, 2023 0.0968 0.0968 0.0700 0.0831 18,000 -0.01(-7.56%)
Mar 24, 2023 0.0982 0.0982 0.0899 0.0899 23,000 -0.02(-17.60%)
Mar 23, 2023 0.1050 0.1091 0.0753 0.1091 24,890 +0.02(+16.06%)
Mar 22, 2023 0.0900 0.0950 0.0831 0.0940 25,536 -0.00(-3.59%)
Mar 21, 2023 0.0820 0.0975 0.0762 0.0975 15,075 -0.02(-14.85%)
Mar 17, 2023 0.1145 1,000 -0.01(-9.84%)
Mar 16, 2023 0.1000 0.1270 0.0999 0.1270 31,835 +0.00(+0.00%)
Mar 15, 2023 0.1070 0.1270 0.0900 0.1270 18,286 +0.02(+16.51%)
Mar 14, 2023 0.1138 0.1138 0.0700 0.1090 83,198 -0.01(-5.22%)
Mar 13, 2023 0.0820 0.1160 0.0820 0.1150 9,600 +0.02(+27.64%)
Mar 10, 2023 0.0950 0.1173 0.0823 0.0901 63,505 -0.02(-15.48%)
Mar 09, 2023 0.1279 0.1279 0.0823 0.1066 26,798 +0.00(+4.51%)
Mar 08, 2023 0.1011 0.1100 0.1000 0.1020 93,654 -0.06(-35.65%)
Mar 07, 2023 0.1585 0.1590 0.1550 0.1585 1,900 +0.00(+1.93%)
Mar 06, 2023 0.1200 0.1660 0.1072 0.1555 6,180 +0.03(+19.71%)
Mar 03, 2023 0.1000 0.1679 0.0927 0.1299 50,816 +0.02(+15.98%)
Mar 02, 2023 0.1102 0.1300 0.0812 0.1120 148,332 -0.01(-6.67%)
Mar 01, 2023 0.1475 0.1680 0.0816 0.1200 51,351 -0.05(-28.53%)
Feb 28, 2023 0.1270 0.1900 0.1270 0.1679 14,211 +0.00(+1.82%)
Feb 27, 2023 0.1875 0.1875 0.1600 0.1649 10,321 -0.02(-8.49%)
Feb 24, 2023 0.2000 0.2000 0.1802 0.1802 1,970 -0.03(-13.16%)
Feb 23, 2023 0.1620 0.2075 0.1400 0.2075 83,711 +0.07(+47.16%)
Feb 22, 2023 0.1610 0.1870 0.1249 0.1410 15,304 -0.06(-29.46%)
Feb 21, 2023 0.2400 0.3000 0.1002 0.1999 259,034 -0.02(-9.14%)
Feb 17, 2023 0.2200 0.2700 0.1700 0.2200 105,267 +0.02(+11.11%)
Feb 16, 2023 0.2000 0.2300 0.1881 0.1980 30,573 -0.03(-13.91%)
Feb 15, 2023 0.2000 0.2500 0.1501 0.2300 129,648 +0.05(+27.78%)
Feb 14, 2023 0.1875 0.2299 0.1000 0.1800 224,625 +0.07(+59.29%)
Feb 13, 2023 0.1300 0.1300 0.1125 0.1130 58,400 -0.00(-1.74%)
Feb 10, 2023 0.1400 0.1400 0.1000 0.1150 23,000 -0.00(-4.17%)
Feb 09, 2023 0.1250 0.1450 0.1100 0.1200 37,495 -0.02(-14.29%)
Feb 08, 2023 0.1210 0.1400 0.0541 0.1400 36,820 +0.00(+0.00%)
Feb 07, 2023 0.1800 0.1890 0.1121 0.1400 47,053 -0.03(-16.72%)
Feb 06, 2023 0.1120 0.1879 0.1120 0.1681 50,511 +0.05(+38.93%)
Feb 03, 2023 0.1400 0.1519 0.1210 0.1210 115,110 -0.00(-3.20%)
Feb 02, 2023 0.1700 0.1700 0.1250 0.1250 24,647 -0.01(-7.06%)
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.