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

Trinity Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2023 0.9900 0.9900 0.8000 0.9500 64,062 -0.03(-3.37%)
Jul 28, 2023 1.000 1.000 0.9800 0.9831 23,125 +0.02(+1.65%)
Jul 27, 2023 1.020 1.020 0.9671 0.9671 30,290 -0.06(-6.11%)
Jul 26, 2023 1.040 1.050 1.020 1.030 18,621 -0.02(-1.90%)
Jul 25, 2023 1.020 1.050 0.9900 1.050 53,952 +0.03(+2.94%)
Jul 24, 2023 1.000 1.030 0.9700 1.020 18,273 +0.02(+2.00%)
Jul 21, 2023 1.032 1.040 0.9950 1.000 82,373 -0.02(-1.95%)
Jul 20, 2023 1.040 1.040 0.9801 1.020 99,009 -0.00(-0.02%)
Jul 19, 2023 0.8900 1.030 0.8900 1.020 187,475 +0.10(+10.88%)
Jul 18, 2023 0.8300 1.000 0.8300 0.9200 177,402 +0.09(+10.84%)
Jul 17, 2023 0.8100 0.8600 0.8000 0.8300 47,602 -0.02(-2.35%)
Jul 14, 2023 0.8300 0.8510 0.8300 0.8500 36,307 -0.00(-0.12%)
Jul 13, 2023 0.8516 0.8875 0.8405 0.8510 17,311 -0.05(-5.44%)
Jul 12, 2023 0.8700 0.9000 0.8500 0.9000 69,028 +0.00(+0.00%)
Jul 11, 2023 0.8300 0.9000 0.8200 0.9000 63,766 +0.07(+9.04%)
Jul 10, 2023 0.8400 0.8883 0.8200 0.8254 60,930 -0.04(-4.32%)
Jul 07, 2023 0.9434 0.9434 0.8002 0.8627 42,737 -0.07(-7.65%)
Jul 06, 2023 1.080 1.098 0.6316 0.9342 764,429 -0.14(-13.10%)
Jul 05, 2023 0.9900 1.100 0.9500 1.075 65,936 +0.10(+10.26%)
Jul 03, 2023 0.9900 0.9900 0.9542 0.9750 515 +0.02(+2.51%)
Jun 30, 2023 0.9900 0.9900 0.9500 0.9511 25,214 -0.00(-0.09%)
Jun 29, 2023 0.9200 1.000 0.9200 0.9520 13,870 +0.01(+1.28%)
Jun 28, 2023 0.9400 0.9599 0.9271 0.9400 5,846 -0.02(-2.08%)
Jun 27, 2023 0.9600 0.9600 0.9320 0.9600 7,561 -0.01(-0.83%)
Jun 26, 2023 0.9600 1.010 0.9300 0.9680 36,323 -0.03(-3.20%)
Jun 23, 2023 0.9511 1.000 0.9511 1.000 4,963 +0.02(+2.04%)
Jun 22, 2023 0.9700 1.030 0.9500 0.9800 34,012 -0.03(-2.97%)
Jun 21, 2023 1.010 1.010 1.000 1.010 10,995 +0.00(+0.00%)
Jun 20, 2023 1.010 1.040 1.000 1.010 28,905 -0.03(-2.88%)
Jun 16, 2023 1.020 1.050 1.000 1.040 5,532 +0.00(+0.00%)
Jun 15, 2023 1.020 1.050 1.020 1.040 10,532 -0.01(-0.94%)
Jun 14, 2023 1.100 1.100 1.000 1.050 45,917 +0.05(+4.99%)
Jun 13, 2023 1.050 1.070 0.9700 1.000 85,376 -0.05(-4.76%)
Jun 12, 2023 1.040 1.070 1.030 1.050 27,371 +0.00(+0.00%)
Jun 09, 2023 1.070 1.078 1.010 1.050 69,676 +0.01(+0.96%)
Jun 08, 2023 0.9600 1.100 0.9600 1.040 294,953 +0.08(+8.33%)
Jun 07, 2023 0.9200 1.000 0.9000 0.9600 52,494 +0.00(+0.00%)
Jun 06, 2023 0.9600 0.9600 0.9110 0.9600 28,709 +0.02(+1.64%)
Jun 05, 2023 0.9603 0.9900 0.9445 0.9445 4,487 -0.04(-3.62%)
Jun 02, 2023 0.8800 0.9980 0.8800 0.9800 66,821 +0.08(+8.41%)
Jun 01, 2023 0.9300 0.9300 0.8800 0.9040 5,164 -0.03(-2.80%)
May 31, 2023 0.9100 0.9538 0.8900 0.9300 5,711 +0.03(+2.86%)
May 30, 2023 0.8856 0.9900 0.8700 0.9041 24,942 -0.02(-1.73%)
May 26, 2023 0.8800 0.9200 0.8800 0.9200 6,471 +0.03(+3.37%)
May 25, 2023 0.8900 0.9000 0.8601 0.8900 26,684 -0.04(-3.89%)
May 24, 2023 0.8900 0.9500 0.8800 0.9260 27,094 +0.01(+0.65%)
May 23, 2023 0.9600 0.9730 0.9100 0.9200 44,532 -0.04(-4.17%)
May 22, 2023 0.9760 0.9800 0.8615 0.9600 33,271 +0.00(+0.00%)
May 19, 2023 0.9400 0.9800 0.9400 0.9600 1,173 +0.02(+2.13%)
May 18, 2023 0.9600 0.9800 0.9300 0.9400 11,854 -0.04(-4.08%)
May 17, 2023 0.9000 0.9860 0.9000 0.9800 32,040 +0.05(+5.80%)
May 16, 2023 0.9000 0.9350 0.9000 0.9263 23,670 -0.01(-1.35%)
May 15, 2023 0.9500 0.9545 0.8600 0.9390 111,716 -0.02(-2.19%)
May 12, 2023 0.9900 0.9900 0.9500 0.9600 41,247 -0.04(-4.00%)
May 11, 2023 0.9800 1.010 0.9800 1.000 3,607 -0.00(-0.50%)
May 10, 2023 1.000 1.010 0.9600 1.005 42,690 +0.00(+0.50%)
May 09, 2023 1.020 1.040 0.9909 1.000 2,579 +0.01(+1.01%)
May 08, 2023 1.010 1.030 0.9700 0.9900 29,203 -0.03(-3.41%)
May 05, 2023 1.010 1.050 1.010 1.025 14,740 +0.00(+0.49%)
May 04, 2023 1.030 1.050 1.000 1.020 8,821 +0.01(+0.74%)
May 03, 2023 1.020 1.020 1.010 1.012 26,260 +0.00(+0.25%)
May 02, 2023 1.090 1.090 1.000 1.010 52,369 -0.09(-8.18%)
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.