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 )

N/A 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 +0.00(+0.00%)
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%)
Jan 03, 2023 0.9800 0.9900 0.8805 0.9499 36,746 -0.04(-3.56%)
Dec 30, 2022 0.7610 1.130 0.7610 0.9850 49,822 +0.16(+18.67%)
Dec 29, 2022 0.7500 0.8300 0.7301 0.8300 15,271 +0.16(+23.88%)
Dec 28, 2022 0.7400 0.7600 0.6700 0.6700 28,312 -0.11(-13.83%)
Dec 27, 2022 0.7401 0.8300 0.7400 0.7775 17,828 +0.06(+7.97%)
Dec 23, 2022 0.7501 0.8100 0.7000 0.7201 12,916 -0.07(-8.85%)
Dec 22, 2022 0.7802 0.8800 0.7520 0.7900 5,772 -0.05(-5.95%)
Dec 21, 2022 0.7600 0.8748 0.7600 0.8400 29,602 +0.08(+10.53%)
Dec 20, 2022 0.7811 0.8711 0.7600 0.7600 6,596 -0.11(-12.80%)
Dec 19, 2022 0.8001 0.9000 0.7705 0.8716 16,610 +0.07(+8.95%)
Dec 16, 2022 0.8500 0.8500 0.7000 0.8000 77,214 -0.00(-0.01%)
Dec 15, 2022 0.9500 0.9690 0.7780 0.8001 129,430 -0.22(-21.56%)
Dec 14, 2022 1.020 1.044 0.9500 1.020 62,040 -0.14(-12.15%)
Dec 13, 2022 1.500 1.500 1.100 1.161 126,563 -0.49(-29.63%)
Dec 12, 2022 1.650 1.700 1.506 1.650 10,873 +0.03(+1.85%)
Dec 09, 2022 1.520 1.740 1.520 1.620 4,902 +0.11(+7.28%)
Dec 08, 2022 1.450 1.605 1.450 1.510 8,826 -0.02(-1.31%)
Dec 07, 2022 1.462 1.550 1.462 1.530 6,755 -0.00(-0.33%)
Dec 06, 2022 1.610 1.610 1.535 1.535 13,052 -0.03(-1.61%)
Dec 05, 2022 1.600 1.648 1.560 1.560 4,901 -0.09(-5.71%)
Dec 02, 2022 1.630 1.655 1.630 1.655 3,196 -0.03(-1.90%)
Dec 01, 2022 1.560 1.810 1.560 1.687 4,191 +0.10(+6.08%)
Nov 30, 2022 1.630 1.750 1.590 1.590 2,409 +0.06(+3.92%)
Nov 29, 2022 1.530 1.732 1.500 1.530 4,202 -0.07(-4.30%)
Nov 28, 2022 1.450 1.603 1.450 1.599 3,090 +0.07(+4.49%)
Nov 25, 2022 1.520 1.530 1.520 1.530 927 +0.01(+0.33%)
Nov 23, 2022 1.550 1.688 1.500 1.525 3,299 -0.05(-2.87%)
Nov 22, 2022 1.550 1.590 1.550 1.570 1,426 -0.02(-1.26%)
Nov 21, 2022 1.590 1.590 1.590 1.590 550 -0.05(-3.05%)
Nov 18, 2022 1.491 1.801 1.491 1.640 12,646 +0.13(+8.62%)
Nov 17, 2022 1.510 1.610 1.500 1.510 7,079 -0.07(-4.44%)
Nov 16, 2022 1.590 1.642 1.560 1.580 1,776 -0.02(-1.05%)
Nov 15, 2022 1.630 1.646 1.550 1.597 6,197 -0.13(-7.70%)
Nov 14, 2022 1.460 2.010 1.290 1.730 57,591 +0.20(+13.07%)
Nov 11, 2022 1.380 1.630 1.290 1.530 5,752 +0.01(+0.66%)
Nov 10, 2022 1.640 1.680 1.369 1.520 21,455 -0.15(-8.98%)
Nov 09, 2022 1.613 1.680 1.606 1.670 3,322 -0.09(-5.11%)
Nov 08, 2022 1.720 1.870 1.700 1.760 6,135 +0.03(+1.73%)
Nov 07, 2022 1.680 1.736 1.620 1.730 4,229 +0.08(+4.85%)
Nov 04, 2022 1.801 1.802 1.600 1.650 23,083 -0.18(-9.92%)
Nov 03, 2022 1.920 1.920 1.832 1.832 5,771 -0.07(-3.59%)
Nov 01, 2022 1.900 57 -0.04(-2.06%)
Oct 31, 2022 1.940 1.940 1.940 1.940 3,876 +0.01(+0.55%)
Oct 28, 2022 1.900 1.929 1.900 1.929 2,129 -0.05(-2.56%)
Oct 27, 2022 1.890 1.980 1.890 1.980 613 +0.09(+4.76%)
Oct 26, 2022 1.945 1.945 1.855 1.890 8,752 -0.01(-0.78%)
Oct 25, 2022 1.930 1.930 1.900 1.905 2,963 +0.01(+0.79%)
Oct 24, 2022 1.880 1.920 1.880 1.890 2,722 +0.03(+1.61%)
Oct 21, 2022 1.900 2.080 1.860 1.860 4,699 -0.04(-2.11%)
Oct 20, 2022 2.090 2.090 1.900 1.900 11,941 -0.15(-7.32%)
Oct 19, 2022 2.170 2.170 1.940 2.050 4,797 +0.06(+3.02%)
Oct 18, 2022 2.040 2.040 1.970 1.990 3,302 +0.05(+2.55%)
Oct 17, 2022 1.920 1.981 1.910 1.940 3,495 +0.02(+0.84%)
Oct 14, 2022 1.970 1.982 1.840 1.924 1,972 +0.05(+2.90%)
Oct 13, 2022 1.880 1.940 1.870 1.870 3,206 -0.01(-0.53%)
Oct 12, 2022 1.930 1.970 1.840 1.880 6,940 -0.05(-2.59%)
Oct 11, 2022 1.910 1.930 1.880 1.930 6,275 +0.02(+1.05%)
Oct 10, 2022 1.890 1.960 1.890 1.910 7,010 -0.07(-3.54%)
Oct 07, 2022 1.920 2.180 1.890 1.980 10,800 -0.06(-3.16%)
Oct 06, 2022 2.120 2.122 1.890 2.045 39,807 -0.07(-3.10%)
Oct 05, 2022 1.990 2.400 1.990 2.110 35,994 +0.15(+7.65%)
Oct 04, 2022 2.070 2.090 1.890 1.960 26,622 +0.02(+1.03%)
Oct 03, 2022 1.900 1.995 1.840 1.940 16,524 +0.08(+4.30%)
Sep 30, 2022 1.889 1.920 1.849 1.860 9,578 -0.06(-3.20%)
Sep 29, 2022 2.050 2.160 1.860 1.921 32,206 -0.23(-10.63%)
Sep 28, 2022 1.960 2.250 1.930 2.150 60,421 +0.09(+4.37%)
Sep 27, 2022 2.540 2.600 2.030 2.060 83,793 -0.54(-20.77%)
Sep 26, 2022 2.300 2.812 2.290 2.600 80,902 +2.05(+372.81%)
Sep 23, 2022 0.5500 0.6500 0.5499 0.5499 310,171 +0.01(+1.16%)
Sep 22, 2022 0.5450 0.5600 0.4800 0.5436 41,009 +0.00(+0.67%)
Sep 21, 2022 0.5300 0.5400 0.4505 0.5400 106,735 +0.07(+14.60%)
Sep 20, 2022 0.5100 0.5222 0.4650 0.4712 84,534 -0.02(-3.84%)
Sep 19, 2022 0.5230 0.5330 0.4253 0.4900 194,164 -0.04(-8.07%)
Sep 16, 2022 0.6500 0.6600 0.4000 0.5330 574,396 -0.13(-19.97%)
Sep 15, 2022 0.6801 0.7138 0.6550 0.6660 187,943 -0.06(-7.88%)
Sep 14, 2022 0.7400 1.040 0.6750 0.7230 2,762,208 +0.02(+3.29%)
Sep 13, 2022 0.7357 0.7680 0.7000 0.7000 46,592 -0.07(-9.09%)
Sep 12, 2022 0.7800 0.7800 0.7302 0.7700 55,410 +0.01(+1.32%)
Sep 09, 2022 0.7129 0.7600 0.7123 0.7600 56,672 +0.05(+7.03%)
Sep 08, 2022 0.7194 0.7312 0.7000 0.7101 13,493 +0.01(+1.44%)
Sep 07, 2022 0.7154 0.7195 0.6758 0.7000 24,536 +0.01(+1.45%)
Sep 06, 2022 0.7391 0.7391 0.6700 0.6900 86,994 -0.05(-6.64%)
Sep 02, 2022 0.7100 0.7500 0.7000 0.7391 25,319 +0.01(+1.25%)
Sep 01, 2022 0.7750 0.7750 0.7000 0.7300 23,833 -0.01(-1.35%)
Aug 31, 2022 0.7200 0.7500 0.7000 0.7400 40,756 +0.03(+4.23%)
Aug 30, 2022 0.7201 0.7431 0.7000 0.7100 26,986 -0.03(-3.40%)
Aug 29, 2022 0.7600 0.7600 0.7150 0.7350 21,993 +0.01(+0.70%)
Aug 26, 2022 0.7600 0.7600 0.7000 0.7299 88,692 +0.00(+0.19%)
Aug 25, 2022 0.7307 0.7799 0.7100 0.7285 67,627 +0.00(+0.46%)
Aug 24, 2022 0.7444 0.7600 0.7200 0.7252 45,610 -0.04(-5.74%)
Aug 23, 2022 0.7355 0.7695 0.7325 0.7694 26,988 +0.04(+5.07%)
Aug 22, 2022 0.7300 0.7661 0.7300 0.7323 9,682 -0.03(-4.41%)
Aug 19, 2022 0.7999 0.8000 0.7651 0.7661 55,151 -0.04(-5.41%)
Aug 18, 2022 0.7900 0.8143 0.7700 0.8099 71,828 +0.04(+5.72%)
Aug 17, 2022 0.7800 0.7876 0.7300 0.7661 31,412 -0.00(-0.05%)
Aug 16, 2022 0.7753 0.7850 0.7361 0.7665 30,320 +0.02(+2.89%)
Aug 15, 2022 0.7500 0.7700 0.7100 0.7450 44,559 -0.03(-3.25%)
Aug 12, 2022 0.7400 0.7790 0.7201 0.7700 20,837 +0.03(+4.07%)
Aug 11, 2022 0.7400 0.7400 0.7100 0.7399 66,058 +0.01(+1.36%)
Aug 10, 2022 0.7200 0.7500 0.6700 0.7300 65,279 +0.06(+8.96%)
Aug 09, 2022 0.7400 0.7400 0.6700 0.6700 77,525 -0.04(-5.65%)
Aug 08, 2022 0.7900 0.7900 0.7100 0.7101 53,614 -0.03(-4.04%)
Aug 05, 2022 0.7419 0.8000 0.7105 0.7400 79,868 +0.03(+4.49%)
Aug 04, 2022 0.7298 0.7429 0.6600 0.7082 85,069 -0.02(-2.73%)
Aug 03, 2022 0.6900 0.7450 0.6300 0.7281 141,314 +0.04(+5.54%)
Aug 02, 2022 0.6500 0.7499 0.6200 0.6899 43,523 +0.07(+10.70%)
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.