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

TC BioPharm (Holdings) plc - Warrants (NQ: TCBPW )

0.0112 -0.0001 (-0.88%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 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 (%)
May 31, 2023 0.0446 0.0446 0.0378 0.0378 5,009 -0.00(-5.50%)
May 30, 2023 0.0400 0.0400 0.0400 0.0400 1,180 +0.00(+4.99%)
May 26, 2023 0.0510 0.0510 0.0310 0.0381 19,253 -0.01(-22.24%)
May 25, 2023 0.0301 0.0490 0.0301 0.0490 9,441 +0.00(+0.20%)
May 24, 2023 0.0489 0.0489 0.0489 0.0489 9,100 -0.00(-2.00%)
May 23, 2023 0.0300 0.0510 0.0300 0.0499 6,000 +0.02(+58.41%)
May 22, 2023 0.0327 0.0505 0.0300 0.0315 16,908 -0.00(-3.67%)
May 19, 2023 0.0327 0.0510 0.0327 0.0327 5,108 -0.02(-34.47%)
May 18, 2023 0.0250 0.0500 0.0210 0.0499 20,955 -0.00(-0.20%)
May 17, 2023 0.0500 0.0501 0.0401 0.0500 17,381 +0.01(+25.00%)
May 16, 2023 0.0351 0.0500 0.0350 0.0400 8,000 -0.01(-19.19%)
May 15, 2023 0.0595 0.0595 0.0495 0.0495 671 -0.01(-21.43%)
May 12, 2023 0.0465 0.0747 0.0345 0.0630 22,747 -0.02(-26.40%)
May 11, 2023 0.0869 0.0869 0.0815 0.0856 902 +0.05(+147.40%)
May 10, 2023 0.0418 0.0670 0.0342 0.0346 10,226 -0.03(-49.19%)
May 09, 2023 0.0550 0.0681 0.0500 0.0681 8,400 +0.01(+13.50%)
May 08, 2023 0.0600 0.0600 0.0600 0.0600 205 -0.01(-9.50%)
May 05, 2023 0.0663 0.0663 0.0663 0.0663 230 +0.00(+6.94%)
May 04, 2023 0.0620 0.0699 0.0620 0.0620 8,000 -0.01(-11.43%)
May 03, 2023 0.0600 0.0750 0.0600 0.0700 46,895 +0.01(+19.25%)
May 02, 2023 0.0782 0.0782 0.0216 0.0587 34,104 -0.00(-2.17%)
May 01, 2023 0.0786 0.0786 0.0600 0.0600 1,903 -0.02(-22.08%)
Apr 28, 2023 0.0730 0.0900 0.0474 0.0770 45,144 -0.00(-1.28%)
Apr 27, 2023 0.1199 0.1199 0.0310 0.0780 16,405 -0.05(-39.01%)
Apr 21, 2023 0.1279 0 +0.01(+9.41%)
Apr 20, 2023 0.1182 0.1182 0.1010 0.1169 3,965 -0.01(-5.57%)
Apr 18, 2023 0.1238 100 -0.01(-9.64%)
Apr 17, 2023 0.1000 0.1370 0.1000 0.1370 5,302 +0.03(+22.87%)
Apr 14, 2023 0.1300 0.1380 0.1115 0.1115 23,345 -0.00(-2.96%)
Apr 13, 2023 0.1140 0.1149 0.1082 0.1149 4,166 -0.01(-4.25%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 3,148 -0.01(-7.62%)
Apr 11, 2023 0.1310 0.1310 0.1299 0.1299 10,099 +0.02(+18.09%)
Apr 10, 2023 0.1000 0.1200 0.1000 0.1100 22,505 +0.03(+35.80%)
Apr 06, 2023 0.1000 0.1080 0.0810 0.0810 33,834 +0.00(+1.25%)
Apr 05, 2023 0.0817 0.0817 0.0558 0.0800 16,986 -0.01(-13.89%)
Apr 04, 2023 0.1100 0.1100 0.0929 0.0929 17,134 -0.03(-22.52%)
Apr 03, 2023 0.1195 0.1200 0.1195 0.1199 12,100 +0.02(+20.02%)
Mar 31, 2023 0.1000 0.1000 0.0666 0.0999 3,466 +0.01(+6.73%)
Mar 30, 2023 0.0900 0.0937 0.0900 0.0936 12,320 +0.02(+19.54%)
Mar 29, 2023 0.0800 0.0800 0.0522 0.0783 26,634 -0.00(-2.25%)
Mar 28, 2023 0.0929 0.0929 0.0213 0.0801 78,086 -0.00(-3.61%)
Mar 27, 2023 0.0968 0.0968 0.0700 0.0831 18,000 -0.01(-7.56%)
Mar 24, 2023 0.0982 0.0982 0.0899 0.0899 23,000 -0.02(-17.60%)
Mar 23, 2023 0.1050 0.1091 0.0753 0.1091 24,890 +0.02(+16.06%)
Mar 22, 2023 0.0900 0.0950 0.0831 0.0940 25,536 -0.00(-3.59%)
Mar 21, 2023 0.0820 0.0975 0.0762 0.0975 15,075 -0.02(-14.85%)
Mar 17, 2023 0.1145 1,000 -0.01(-9.84%)
Mar 16, 2023 0.1000 0.1270 0.0999 0.1270 31,835 +0.00(+0.00%)
Mar 15, 2023 0.1070 0.1270 0.0900 0.1270 18,286 +0.02(+16.51%)
Mar 14, 2023 0.1138 0.1138 0.0700 0.1090 83,198 -0.01(-5.22%)
Mar 13, 2023 0.0820 0.1160 0.0820 0.1150 9,600 +0.02(+27.64%)
Mar 10, 2023 0.0950 0.1173 0.0823 0.0901 63,505 -0.02(-15.48%)
Mar 09, 2023 0.1279 0.1279 0.0823 0.1066 26,798 +0.00(+4.51%)
Mar 08, 2023 0.1011 0.1100 0.1000 0.1020 93,654 -0.06(-35.65%)
Mar 07, 2023 0.1585 0.1590 0.1550 0.1585 1,900 +0.00(+1.93%)
Mar 06, 2023 0.1200 0.1660 0.1072 0.1555 6,180 +0.03(+19.71%)
Mar 03, 2023 0.1000 0.1679 0.0927 0.1299 50,816 +0.02(+15.98%)
Mar 02, 2023 0.1102 0.1300 0.0812 0.1120 148,332 -0.01(-6.67%)
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.