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 (%)
Sep 28, 2018 0.7100 0.7100 0.5600 0.5800 112,200 -0.17(-22.35%)
Sep 27, 2018 0.7700 0.7700 0.7100 0.7469 27,623 -0.00(-0.41%)
Sep 26, 2018 0.7900 0.7900 0.7500 0.7500 4,207 -0.04(-4.69%)
Sep 25, 2018 0.7875 0.8000 0.7551 0.7869 8,546 -0.00(-0.08%)
Sep 24, 2018 0.7740 0.8300 0.7364 0.7875 29,795 +0.01(+1.61%)
Sep 21, 2018 0.7860 0.7880 0.7100 0.7750 18,200 +0.04(+5.44%)
Sep 20, 2018 0.7599 0.7599 0.7350 0.7350 4,013 +0.00(+0.40%)
Sep 19, 2018 0.7556 0.7870 0.7300 0.7321 8,727 +0.01(+1.17%)
Sep 18, 2018 0.7100 0.7480 0.7100 0.7236 14,545 +0.01(+1.92%)
Sep 17, 2018 0.7500 0.7700 0.7100 0.7100 67,409 -0.04(-5.33%)
Sep 14, 2018 0.7300 0.7600 0.7100 0.7500 27,200 +0.02(+2.81%)
Sep 13, 2018 0.7570 0.7697 0.7220 0.7295 18,539 +0.01(+1.18%)
Sep 12, 2018 0.7400 0.7698 0.7210 0.7210 19,225 -0.04(-4.63%)
Sep 11, 2018 0.6700 0.7800 0.6700 0.7560 29,208 +0.09(+12.84%)
Sep 10, 2018 0.7400 0.7400 0.6700 0.6700 28,337 -0.05(-6.94%)
Sep 07, 2018 0.7400 0.7500 0.6900 0.7200 20,000 -0.04(-5.47%)
Sep 06, 2018 0.7490 0.7631 0.7350 0.7617 15,276 +0.04(+5.05%)
Sep 05, 2018 0.7500 0.7800 0.7031 0.7251 27,518 -0.05(-6.58%)
Sep 04, 2018 0.8500 0.8500 0.7739 0.7762 89,000 -0.08(-9.57%)
Aug 31, 2018 0.8583 0.8583 0.8583 0 +0.19(+29.11%)
Aug 30, 2018 0.6290 0.6700 0.6200 0.6648 14,026 +0.04(+6.23%)
Aug 29, 2018 0.6091 0.6269 0.5800 0.6258 4,290 +0.05(+7.88%)
Aug 28, 2018 0.5700 0.6207 0.5700 0.5801 4,595 -0.04(-6.44%)
Aug 27, 2018 0.6100 0.6300 0.5800 0.6200 4,080 +0.04(+6.90%)
Aug 24, 2018 0.5900 0.6300 0.5700 0.5800 5,700 -0.03(-4.81%)
Aug 23, 2018 0.5750 0.6270 0.5601 0.6093 2,645 -0.00(-0.39%)
Aug 22, 2018 0.6196 0.6270 0.6100 0.6117 16,049 +0.02(+3.66%)
Aug 21, 2018 0.5800 0.6472 0.5800 0.5901 16,136 -0.01(-1.06%)
Aug 20, 2018 0.5800 0.5964 0.5411 0.5964 9,277 -0.01(-1.42%)
Aug 17, 2018 0.6600 0.6800 0.6050 0.6050 4,800 -0.04(-6.07%)
Aug 16, 2018 0.6955 0.7000 0.6260 0.6441 16,536 +0.06(+10.29%)
Aug 15, 2018 0.5985 0.7350 0.5480 0.5840 14,502 +0.01(+2.46%)
Aug 14, 2018 0.6500 0.6500 0.5700 0.5700 17,892 -0.07(-10.94%)
Aug 13, 2018 0.5200 0.6500 0.5200 0.6400 20,732 +0.12(+23.08%)
Aug 10, 2018 0.5000 0.5400 0.5000 0.5200 6,200 -0.02(-3.70%)
Aug 09, 2018 0.6000 0.6000 0.5100 0.5400 34,221 -0.03(-5.23%)
Aug 08, 2018 0.5395 0.5900 0.5377 0.5698 17,422 +0.06(+11.73%)
Aug 07, 2018 0.5300 0.5500 0.5000 0.5100 46,692 +0.01(+1.17%)
Aug 06, 2018 0.6400 0.6400 0.4500 0.5041 103,220 -0.12(-18.69%)
Aug 03, 2018 0.6200 0.6200 0.5900 0.6200 15,000 +0.03(+5.08%)
Aug 02, 2018 0.6200 0.6200 0.5900 0.5900 22,140 -0.01(-1.67%)
Aug 01, 2018 0.6500 0.6500 0.6000 0.6000 23,331 -0.02(-3.23%)
Jul 31, 2018 0.6460 0.6600 0.6150 0.6200 14,097 +0.00(+0.76%)
Jul 30, 2018 0.6600 0.6600 0.6133 0.6153 22,878 -0.03(-5.34%)
Jul 27, 2018 0.6300 0.6500 0.6300 0.6500 25,700 +0.02(+3.17%)
Jul 26, 2018 0.6500 0.6825 0.6300 0.6300 31,099 -0.02(-3.08%)
Jul 25, 2018 0.6872 0.6873 0.6100 0.6500 37,629 -0.04(-5.78%)
Jul 24, 2018 0.7100 0.7100 0.6412 0.6899 61,748 +0.01(+1.44%)
Jul 23, 2018 0.7000 0.8690 0.6800 0.6801 388,064 +0.01(+2.06%)
Jul 20, 2018 0.6900 0.6900 0.6300 0.6664 27,842 -0.01(-1.27%)
Jul 19, 2018 0.7000 0.7000 0.6711 0.6750 22,654 -0.02(-3.14%)
Jul 18, 2018 0.7400 0.7400 0.6800 0.6969 11,199 +0.01(+1.00%)
Jul 17, 2018 0.7200 0.7246 0.6820 0.6900 9,424 -0.01(-1.95%)
Jul 16, 2018 0.7250 0.7250 0.6907 0.7037 6,126 -0.00(-0.54%)
Jul 13, 2018 0.7136 0.7136 0.6800 0.7075 9,312 -0.00(-0.31%)
Jul 12, 2018 0.7100 0.7629 0.6800 0.7097 29,053 -0.06(-7.41%)
Jul 11, 2018 0.8000 0.8400 0.7100 0.7665 211,711 -0.00(-0.45%)
Jul 10, 2018 0.7100 0.8000 0.7000 0.7700 66,467 +0.03(+4.51%)
Jul 09, 2018 0.7290 0.7500 0.7290 0.7368 41,432 +0.02(+2.33%)
Jul 06, 2018 0.7250 0.7250 0.7001 0.7200 6,109 +0.02(+2.86%)
Jul 05, 2018 0.7200 0.7200 0.6800 0.7000 8,028 -0.02(-2.76%)
Jul 03, 2018 0.7199 0.7199 0.7199 0 +0.03(+4.33%)
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.