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

Midatech Pharma ADR (NQ: MTP )

0.2851 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 24, 2023 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 24, 2023 0.2851 0 -0.06(-18.52%)
Mar 23, 2023 0.3499 0.3500 0.3402 0.3499 27,425 -0.00(-0.03%)
Mar 22, 2023 0.3900 0.3902 0.3200 0.3500 35,489 -0.01(-2.78%)
Mar 21, 2023 0.3500 0.3779 0.3401 0.3600 65,067 +0.03(+9.02%)
Mar 20, 2023 0.3760 0.3760 0.3300 0.3302 39,626 -0.03(-7.79%)
Mar 17, 2023 0.3600 0.3741 0.3579 0.3581 21,515 +0.02(+6.14%)
Mar 16, 2023 0.3500 0.3500 0.3374 0.3374 28,921 -0.01(-3.60%)
Mar 15, 2023 0.3600 0.3880 0.3402 0.3500 33,818 -0.00(-0.06%)
Mar 14, 2023 0.3899 0.4099 0.3500 0.3502 40,539 -0.02(-6.36%)
Mar 13, 2023 0.3800 0.3950 0.3300 0.3740 29,040 -0.02(-4.08%)
Mar 10, 2023 0.4200 0.4200 0.3606 0.3899 41,637 -0.00(-0.66%)
Mar 09, 2023 0.4100 0.4200 0.3720 0.3925 42,051 -0.02(-4.31%)
Mar 08, 2023 0.4400 0.4400 0.3629 0.4102 172,115 -0.08(-16.47%)
Mar 07, 2023 0.5000 0.5051 0.4902 0.4911 43,670 -0.03(-5.56%)
Mar 06, 2023 0.5000 0.5200 0.4911 0.5200 9,955 +0.02(+3.90%)
Mar 03, 2023 0.5499 0.5499 0.5000 0.5005 19,589 +0.00(+0.08%)
Mar 02, 2023 0.5100 0.5202 0.4904 0.5001 32,705 -0.06(-10.68%)
Mar 01, 2023 0.5500 0.5698 0.5200 0.5599 14,730 +0.04(+7.67%)
Feb 28, 2023 0.5201 0.5300 0.5101 0.5200 31,856 +0.01(+2.95%)
Feb 27, 2023 0.5337 0.5337 0.5015 0.5051 32,205 -0.03(-6.45%)
Feb 24, 2023 0.5200 0.5600 0.5030 0.5399 43,622 -0.01(-0.92%)
Feb 23, 2023 0.5360 0.5500 0.5200 0.5449 28,463 +0.01(+1.66%)
Feb 22, 2023 0.5200 0.6000 0.5200 0.5360 47,135 +0.01(+2.00%)
Feb 21, 2023 0.5500 0.5800 0.5250 0.5255 23,564 -0.05(-9.40%)
Feb 17, 2023 0.6000 0.6001 0.5460 0.5800 37,015 -0.01(-2.36%)
Feb 16, 2023 0.6300 0.6300 0.5401 0.5940 47,783 -0.04(-5.71%)
Feb 15, 2023 0.5800 0.6827 0.5600 0.6300 22,434 +0.04(+6.78%)
Feb 14, 2023 0.6000 0.6000 0.5511 0.5900 47,188 -0.01(-1.49%)
Feb 13, 2023 0.5600 0.6000 0.5501 0.5989 35,495 +0.02(+3.26%)
Feb 10, 2023 0.6400 0.6401 0.5600 0.5800 162,769 -0.05(-8.65%)
Feb 09, 2023 0.7650 0.7650 0.6300 0.6349 148,691 -0.13(-17.24%)
Feb 08, 2023 0.7781 0.7855 0.7300 0.7672 84,073 -0.01(-1.30%)
Feb 07, 2023 0.8000 0.8180 0.7403 0.7773 29,296 -0.03(-3.49%)
Feb 06, 2023 0.8266 0.8400 0.7402 0.8054 24,346 +0.02(+2.30%)
Feb 03, 2023 0.8000 0.8200 0.6800 0.7873 63,019 -0.02(-1.87%)
Feb 02, 2023 0.6800 0.8023 0.6666 0.8023 75,996 +0.04(+5.25%)
Feb 01, 2023 0.7400 0.7800 0.7001 0.7623 26,305 +0.06(+8.88%)
Jan 31, 2023 0.6701 0.7799 0.6600 0.7001 80,412 +0.03(+3.80%)
Jan 30, 2023 0.6600 0.6800 0.6500 0.6745 30,893 +0.01(+1.50%)
Jan 27, 2023 0.6600 0.6788 0.6500 0.6645 46,286 +0.01(+1.37%)
Jan 26, 2023 0.6787 0.7000 0.6500 0.6555 57,723 -0.04(-5.49%)
Jan 25, 2023 0.7300 0.7300 0.6720 0.6936 47,286 -0.04(-4.99%)
Jan 24, 2023 0.7200 0.7300 0.6400 0.7300 51,432 +0.04(+5.81%)
Jan 23, 2023 0.6500 0.7101 0.6000 0.6899 201,631 -0.01(-1.46%)
Jan 20, 2023 0.6826 0.8001 0.6700 0.7001 84,868 +0.04(+5.28%)
Jan 19, 2023 0.7000 0.7400 0.6500 0.6650 62,215 -0.01(-0.76%)
Jan 18, 2023 0.6751 0.7000 0.6500 0.6701 63,615 -0.03(-4.95%)
Jan 17, 2023 0.7000 0.7088 0.6500 0.7050 51,857 +0.05(+8.46%)
Jan 13, 2023 0.7300 0.7500 0.6500 0.6500 74,779 -0.02(-2.99%)
Jan 12, 2023 0.8800 0.8838 0.6300 0.6700 185,073 -0.08(-10.67%)
Jan 11, 2023 0.8300 0.8300 0.7050 0.7500 89,139 -0.01(-1.32%)
Jan 10, 2023 0.9500 0.9500 0.7600 0.7600 152,682 -0.19(-20.00%)
Jan 09, 2023 0.9350 0.9600 0.8708 0.9500 14,666 +0.05(+5.56%)
Jan 06, 2023 0.9100 0.9145 0.8900 0.9000 15,261 +0.03(+3.33%)
Jan 05, 2023 0.9000 0.9473 0.8600 0.8710 7,711 -0.06(-6.34%)
Jan 04, 2023 0.8500 0.9501 0.8485 0.9300 23,029 -0.02(-2.09%)
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.