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 (%)
Mar 31, 2021 2.150 2.200 2.110 2.130 118,347 -0.01(-0.47%)
Mar 30, 2021 2.160 2.220 2.040 2.140 340,697 +0.07(+3.38%)
Mar 29, 2021 2.200 2.230 2.060 2.070 100,664 -0.13(-5.91%)
Mar 26, 2021 2.290 2.290 2.070 2.200 120,400 +0.04(+1.85%)
Mar 25, 2021 2.050 2.190 2.000 2.160 266,397 +0.11(+5.37%)
Mar 24, 2021 2.320 2.320 2.050 2.050 185,458 -0.26(-11.26%)
Mar 23, 2021 2.400 2.440 2.280 2.310 506,120 -0.08(-3.35%)
Mar 22, 2021 2.300 2.460 2.270 2.390 487,501 +0.11(+4.82%)
Mar 19, 2021 2.250 2.380 2.210 2.280 291,500 +0.02(+0.88%)
Mar 18, 2021 2.290 2.450 2.260 2.260 156,871 -0.06(-2.59%)
Mar 17, 2021 2.200 2.360 2.160 2.320 95,020 +0.02(+0.87%)
Mar 16, 2021 2.480 2.480 2.240 2.300 191,353 -0.10(-4.17%)
Mar 15, 2021 2.310 2.580 2.310 2.400 639,594 +0.02(+0.84%)
Mar 12, 2021 2.240 2.390 2.202 2.380 163,900 +0.11(+4.85%)
Mar 11, 2021 2.210 2.280 2.180 2.270 174,291 +0.08(+3.65%)
Mar 10, 2021 2.128 2.200 2.103 2.190 151,452 +0.07(+3.30%)
Mar 09, 2021 2.020 2.180 2.000 2.120 285,764 +0.19(+9.84%)
Mar 08, 2021 1.950 2.080 1.910 1.930 152,984 -0.01(-0.52%)
Mar 05, 2021 1.930 1.960 1.750 1.940 291,400 +0.02(+1.31%)
Mar 04, 2021 2.120 2.200 1.830 1.915 368,862 -0.25(-11.75%)
Mar 03, 2021 2.390 2.390 2.150 2.170 336,828 -0.24(-9.96%)
Mar 02, 2021 2.390 2.510 2.310 2.410 497,319 +0.02(+0.84%)
Mar 01, 2021 2.390 2.460 2.290 2.390 283,490 +0.11(+4.82%)
Feb 26, 2021 2.410 2.490 2.200 2.280 378,300 -0.19(-7.69%)
Feb 25, 2021 2.570 2.630 2.310 2.470 447,566 -0.04(-1.59%)
Feb 24, 2021 2.480 2.640 2.370 2.510 446,901 +0.14(+5.91%)
Feb 23, 2021 2.650 2.700 2.290 2.370 1,181,613 -0.41(-14.75%)
Feb 22, 2021 2.870 2.950 2.750 2.780 589,188 -0.13(-4.47%)
Feb 19, 2021 2.850 3.110 2.760 2.910 2,567,600 +0.01(+0.34%)
Feb 18, 2021 2.820 2.930 2.750 2.900 469,627 +0.09(+3.20%)
Feb 17, 2021 2.930 2.930 2.720 2.810 380,506 -0.07(-2.43%)
Feb 16, 2021 2.870 2.970 2.820 2.880 565,363 +0.04(+1.41%)
Feb 12, 2021 2.800 2.940 2.760 2.840 522,300 +0.00(+0.00%)
Feb 11, 2021 3.090 3.110 2.760 2.840 843,416 -0.20(-6.58%)
Feb 10, 2021 3.040 3.400 2.870 3.040 1,509,669 +0.04(+1.33%)
Feb 09, 2021 3.020 3.290 2.990 3.000 1,324,414 -0.07(-2.28%)
Feb 08, 2021 2.920 3.210 2.830 3.070 1,774,998 -0.03(-0.97%)
Feb 05, 2021 3.200 3.547 3.000 3.100 3,369,400 -0.70(-18.42%)
Feb 04, 2021 2.710 3.830 2.650 3.800 12,061,643 +1.22(+47.29%)
Feb 03, 2021 2.250 2.950 2.220 2.580 3,741,427 +0.35(+15.70%)
Feb 02, 2021 2.250 2.350 2.170 2.230 346,426 -0.07(-3.04%)
Feb 01, 2021 2.180 2.480 2.130 2.300 1,673,627 +0.17(+7.98%)
Jan 29, 2021 2.160 2.260 2.100 2.130 317,300 -0.02(-0.93%)
Jan 28, 2021 2.100 2.280 2.100 2.150 262,654 +0.03(+1.42%)
Jan 27, 2021 2.120 2.190 2.100 2.120 403,924 -0.08(-3.64%)
Jan 26, 2021 2.180 2.340 2.150 2.200 839,556 -0.24(-9.84%)
Jan 25, 2021 2.450 2.530 2.300 2.440 340,436 -0.01(-0.41%)
Jan 22, 2021 2.440 2.670 2.370 2.450 829,200 +0.04(+1.66%)
Jan 21, 2021 2.320 2.450 2.300 2.410 393,402 +0.06(+2.55%)
Jan 20, 2021 2.240 2.390 2.220 2.350 224,270 +0.03(+1.29%)
Jan 19, 2021 2.340 2.400 2.190 2.320 424,633 +0.06(+2.65%)
Jan 15, 2021 2.220 2.480 2.190 2.260 905,800 -0.02(-0.88%)
Jan 14, 2021 2.110 2.330 2.090 2.280 2,661,832 +0.18(+8.57%)
Jan 13, 2021 2.090 2.110 2.050 2.100 282,030 -0.01(-0.47%)
Jan 12, 2021 2.200 2.220 2.050 2.110 307,098 -0.07(-3.21%)
Jan 11, 2021 2.290 2.300 2.120 2.180 372,102 -0.07(-3.11%)
Jan 08, 2021 2.170 2.300 2.050 2.250 895,500 +0.18(+8.70%)
Jan 07, 2021 1.960 2.100 1.950 2.070 335,817 +0.12(+6.15%)
Jan 06, 2021 2.050 2.112 1.921 1.950 373,359 -0.10(-4.88%)
Jan 05, 2021 1.980 2.250 1.950 2.050 1,207,055 +0.05(+2.50%)
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.