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 (%)
Dec 31, 2019 0.6900 0.7100 0.6801 0.6893 150,100 +0.00(+0.22%)
Dec 30, 2019 0.6500 0.6893 0.6500 0.6878 273,292 +0.04(+5.82%)
Dec 27, 2019 0.6500 0.6599 0.6210 0.6500 243,900 -0.01(-1.50%)
Dec 26, 2019 0.7337 0.7375 0.6510 0.6599 559,959 -0.06(-7.84%)
Dec 24, 2019 0.6450 0.7260 0.6301 0.7160 952,300 +0.09(+13.72%)
Dec 23, 2019 0.6300 0.6460 0.6100 0.6296 179,915 +0.00(+0.62%)
Dec 20, 2019 0.6300 0.6457 0.5900 0.6257 197,300 +0.01(+1.08%)
Dec 19, 2019 0.6000 0.6379 0.5658 0.6190 321,121 +0.02(+4.03%)
Dec 18, 2019 0.5800 0.6100 0.5673 0.5950 88,079 +0.01(+0.92%)
Dec 17, 2019 0.5850 0.5980 0.5650 0.5896 93,692 +0.00(+0.15%)
Dec 16, 2019 0.5700 0.6000 0.5575 0.5887 193,385 +0.02(+2.74%)
Dec 13, 2019 0.5976 0.5980 0.5600 0.5730 177,500 -0.01(-2.05%)
Dec 12, 2019 0.6290 0.6300 0.5740 0.5850 455,530 -0.05(-7.16%)
Dec 11, 2019 0.5800 0.6598 0.5650 0.6301 1,192,024 +0.05(+8.64%)
Dec 10, 2019 0.6000 0.6200 0.5600 0.5800 482,867 +0.02(+2.86%)
Dec 09, 2019 0.5720 0.5800 0.5400 0.5639 303,558 -0.02(-3.62%)
Dec 06, 2019 0.6000 0.6100 0.5680 0.5851 495,300 +0.02(+2.76%)
Dec 05, 2019 0.6610 0.6890 0.5600 0.5694 2,285,814 -0.06(-9.63%)
Dec 04, 2019 0.6400 0.7000 0.6280 0.6301 1,035,170 -0.01(-1.55%)
Dec 03, 2019 0.6400 0.6900 0.5800 0.6400 2,511,082 -0.03(-4.99%)
Dec 02, 2019 0.6800 0.6800 0.6271 0.6736 35,462 -0.00(-0.03%)
Nov 29, 2019 0.6800 0.7200 0.6460 0.6738 94,600 +0.01(+1.25%)
Nov 27, 2019 0.6600 0.6780 0.6380 0.6655 78,900 -0.00(-0.66%)
Nov 26, 2019 0.7000 0.7200 0.6468 0.6699 91,479 -0.03(-4.30%)
Nov 25, 2019 0.7500 0.7600 0.6700 0.7000 121,590 -0.04(-4.89%)
Nov 22, 2019 0.7599 0.8000 0.7207 0.7360 60,500 -0.02(-3.16%)
Nov 21, 2019 0.7500 0.7600 0.7230 0.7600 106,619 +0.02(+3.32%)
Nov 20, 2019 0.7700 0.7700 0.7206 0.7356 48,783 -0.02(-3.21%)
Nov 19, 2019 0.8000 0.8000 0.7600 0.7600 13,016 -0.01(-1.00%)
Nov 18, 2019 0.7700 0.8000 0.7568 0.7677 41,486 -0.00(-0.30%)
Nov 15, 2019 0.7700 0.8161 0.7700 0.7700 80,900 -0.03(-3.75%)
Nov 14, 2019 0.8200 0.8260 0.7520 0.8000 82,378 -0.03(-3.05%)
Nov 13, 2019 0.8225 0.8399 0.8151 0.8252 30,452 -0.02(-2.69%)
Nov 12, 2019 0.8499 0.8499 0.8182 0.8480 34,882 +0.02(+2.94%)
Nov 11, 2019 0.8336 0.8500 0.8200 0.8238 32,537 -0.00(-0.07%)
Nov 08, 2019 0.8141 0.8399 0.8141 0.8244 48,700 -0.01(-0.67%)
Nov 07, 2019 0.8525 0.9000 0.8021 0.8300 94,810 -0.05(-5.69%)
Nov 06, 2019 0.9100 0.9200 0.8500 0.8801 24,288 -0.03(-3.29%)
Nov 05, 2019 0.8910 0.9399 0.8900 0.9100 26,759 +0.01(+1.00%)
Nov 04, 2019 0.9225 0.9500 0.8903 0.9010 62,631 -0.01(-0.99%)
Nov 01, 2019 0.9200 0.9600 0.9000 0.9100 132,400 -0.02(-2.15%)
Oct 31, 2019 0.9400 0.9600 0.9100 0.9300 116,008 -0.01(-1.07%)
Oct 30, 2019 1.000 1.000 0.9270 0.9401 37,304 -0.04(-4.11%)
Oct 29, 2019 1.020 1.020 0.9000 0.9804 92,416 -0.03(-2.93%)
Oct 28, 2019 1.040 1.051 1.005 1.010 86,407 -0.05(-4.72%)
Oct 25, 2019 1.080 1.080 1.000 1.060 158,400 +0.02(+1.92%)
Oct 24, 2019 1.240 1.280 1.020 1.040 937,181 -0.06(-5.45%)
Oct 23, 2019 1.120 1.300 1.060 1.100 442,135 -0.28(-20.29%)
Oct 22, 2019 1.400 1.400 1.380 1.380 12,398 +0.00(+0.00%)
Oct 21, 2019 1.420 1.440 1.380 1.380 15,014 -0.03(-2.13%)
Oct 18, 2019 1.370 1.420 1.370 1.410 28,900 +0.04(+2.92%)
Oct 17, 2019 1.390 1.450 1.370 1.370 73,564 -0.05(-3.52%)
Oct 16, 2019 1.442 1.505 1.367 1.420 155,415 +0.06(+4.41%)
Oct 15, 2019 1.380 1.400 1.355 1.360 15,739 -0.02(-1.45%)
Oct 14, 2019 1.330 1.400 1.310 1.380 34,505 +0.04(+2.99%)
Oct 11, 2019 1.310 1.390 1.310 1.340 34,300 +0.03(+2.29%)
Oct 10, 2019 1.400 1.416 1.300 1.310 79,359 -0.09(-6.43%)
Oct 09, 2019 1.400 1.477 1.400 1.400 38,376 +0.00(+0.00%)
Oct 08, 2019 1.420 1.520 1.390 1.400 46,023 -0.06(-4.11%)
Oct 07, 2019 1.380 1.530 1.362 1.460 66,861 +0.10(+7.35%)
Oct 04, 2019 1.360 1.560 1.350 1.360 266,700 +0.00(+0.00%)
Oct 03, 2019 1.340 1.398 1.290 1.360 167,337 +0.00(+0.00%)
Oct 02, 2019 1.230 1.700 1.190 1.360 2,146,518 +0.14(+11.48%)
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.