Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0260 +0.0052 (+25.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.0200 0.0244 0.0200 0.0200 6,030 +0.00(+0.00%)
Mar 27, 2024 0.0203 0.0290 0.0200 0.0200 7,162 +0.00(+0.00%)
Mar 26, 2024 0.0270 0.0270 0.0200 0.0200 7,307 -0.01(-25.93%)
Mar 25, 2024 0.0399 0.0399 0.0270 0.0270 31,258 -0.00(-10.00%)
Mar 22, 2024 0.0354 0.0439 0.0267 0.0300 8,459 -0.01(-32.43%)
Mar 21, 2024 0.0300 0.0444 0.0225 0.0444 9,178 +0.01(+17.46%)
Mar 20, 2024 0.0340 0.0378 0.0300 0.0378 30,560 +0.00(+1.34%)
Mar 19, 2024 0.0330 0.0373 0.0330 0.0373 6,605 +0.00(+0.00%)
Mar 18, 2024 0.0401 0.0448 0.0251 0.0373 11,973 -0.00(-5.33%)
Mar 15, 2024 0.0400 0.0494 0.0320 0.0394 36,059 -0.00(-1.50%)
Mar 14, 2024 0.0300 0.0400 0.0300 0.0400 8,726 +0.01(+33.33%)
Mar 13, 2024 0.0398 0.0500 0.0300 0.0300 88,199 +0.00(+0.00%)
Mar 12, 2024 0.0258 0.0360 0.0245 0.0300 143,553 +0.01(+22.45%)
Mar 11, 2024 0.0185 0.0360 0.0185 0.0245 594,110 +0.01(+104.17%)
Mar 08, 2024 0.0110 0.0185 0.0110 0.0120 29,736 +0.00(+9.09%)
Mar 07, 2024 0.0114 0.0140 0.0110 0.0110 41,675 -0.00(-3.51%)
Mar 06, 2024 0.0122 0.0159 0.0110 0.0114 44,000 -0.00(-17.39%)
Mar 05, 2024 0.0122 0.0170 0.0120 0.0138 79,133 -0.01(-26.98%)
Mar 04, 2024 0.0181 0.0189 0.0168 0.0189 20,142 +0.01(+57.50%)
Mar 01, 2024 0.0120 0.0120 0.0120 0.0120 24,623 +0.00(+6.19%)
Feb 29, 2024 0.0150 0.0190 0.0110 0.0113 95,908 -0.01(-42.35%)
Feb 28, 2024 0.0112 0.0197 0.0110 0.0196 55,603 +0.01(+63.33%)
Feb 27, 2024 0.0194 0.0194 0.0110 0.0120 52,300 +0.00(+7.14%)
Feb 26, 2024 0.0130 0.0150 0.0100 0.0112 44,681 -0.00(-13.85%)
Feb 23, 2024 0.0140 0.0151 0.0130 0.0130 43,240 -0.00(-7.14%)
Feb 22, 2024 0.0189 0.0194 0.0110 0.0140 67,252 -0.00(-25.93%)
Feb 21, 2024 0.0200 0.0200 0.0100 0.0189 12,293 +0.01(+89.00%)
Feb 20, 2024 0.0166 0.0166 0.0100 0.0100 38,309 -0.00(-0.99%)
Feb 16, 2024 0.0167 0.0167 0.0100 0.0101 10,352 -0.01(-39.52%)
Feb 15, 2024 0.0167 0.0167 0.0167 0.0167 150 +0.01(+43.97%)
Feb 14, 2024 0.0149 0.0150 0.0115 0.0116 5,998 -0.01(-30.54%)
Feb 13, 2024 0.0169 0.0169 0.0097 0.0167 4,900 +0.01(+72.16%)
Feb 12, 2024 0.0076 0.0141 0.0076 0.0097 13,192 -0.00(-25.38%)
Feb 09, 2024 0.0136 0.0136 0.0130 0.0130 27,032 +0.00(+26.21%)
Feb 08, 2024 0.0072 0.0104 0.0071 0.0103 28,130 +0.00(+37.33%)
Feb 07, 2024 0.0077 0.0100 0.0071 0.0075 29,103 -0.00(-2.60%)
Feb 06, 2024 0.0081 0.0091 0.0076 0.0077 32,602 +0.00(+8.45%)
Feb 05, 2024 0.0104 0.0108 0.0071 0.0071 46,167 -0.00(-31.73%)
Feb 02, 2024 0.0104 0.0104 0.0104 0.0104 1,889 +0.00(+0.00%)
Feb 01, 2024 0.0082 0.0104 0.0081 0.0104 95,951 +0.00(+28.40%)
Jan 31, 2024 0.0164 0.0164 0.0080 0.0081 49,462 -0.00(-1.22%)
Jan 30, 2024 0.0075 0.0168 0.0075 0.0082 296,511 -0.01(-58.38%)
Jan 29, 2024 0.0100 0.0197 0.0071 0.0197 56,083 -0.00(-0.51%)
Jan 26, 2024 0.0101 0.0198 0.0082 0.0198 21,338 +0.00(+32.00%)
Jan 25, 2024 0.0100 0.0209 0.0080 0.0150 21,382 +0.00(+50.00%)
Jan 24, 2024 0.0100 0.0141 0.0100 0.0100 22,600 -0.01(-44.44%)
Jan 23, 2024 0.0210 0.0210 0.0130 0.0180 26,451 +0.00(+20.00%)
Jan 19, 2024 0.0150 30 +0.01(+97.37%)
Jan 18, 2024 0.0075 0.0076 0.0071 0.0076 18,192 -0.00(-24.75%)
Jan 16, 2024 0.0101 0 -0.00(-32.67%)
Jan 12, 2024 0.0105 0.0150 0.0105 0.0150 12,087 -0.00(-19.35%)
Jan 10, 2024 0.0186 0 -0.00(-5.58%)
Jan 09, 2024 0.0130 0.0197 0.0111 0.0197 6,596 +0.00(+0.51%)
Jan 08, 2024 0.0197 0.0197 0.0169 0.0196 10,000 -0.00(-2.97%)
Jan 05, 2024 0.0130 0.0202 0.0130 0.0202 24,188 +0.00(+21.69%)
Jan 04, 2024 0.0166 0.0199 0.0165 0.0166 15,148 -0.00(-16.16%)
Jan 03, 2024 0.0176 0.0198 0.0171 0.0198 27,076 -0.02(-50.38%)
Jan 02, 2024 0.0300 0.0400 0.0299 0.0399 1,700 +0.01(+22.77%)
Dec 29, 2023 0.0201 0.0325 0.0200 0.0325 13,603 +0.01(+62.50%)
Dec 28, 2023 0.0300 0.0300 0.0200 0.0200 31,199 -0.00(-13.42%)
Dec 27, 2023 0.0200 0.0250 0.0125 0.0231 20,786 +0.00(+16.08%)
Dec 26, 2023 0.0198 0.0199 0.0125 0.0199 19,538 +0.01(+49.62%)
Dec 22, 2023 0.0222 0.0298 0.0105 0.0133 16,690 -0.01(-50.37%)
Dec 21, 2023 0.0112 0.0290 0.0100 0.0268 54,663 +0.00(+10.29%)
Dec 20, 2023 0.0290 0.0300 0.0104 0.0243 111,814 -0.01(-26.14%)
Dec 19, 2023 0.0400 0.0458 0.0250 0.0329 22,926 -0.00(-1.20%)
Dec 18, 2023 0.0250 0.0365 0.0225 0.0333 120,136 +0.01(+66.50%)
Dec 15, 2023 0.0195 0.0201 0.0081 0.0200 44,266 +0.01(+100.00%)
Dec 14, 2023 0.0249 0.0302 0.0100 0.0100 87,563 -0.01(-58.33%)
Dec 13, 2023 0.0384 0.0384 0.0085 0.0240 57,162 -0.00(-11.11%)
Dec 12, 2023 0.0271 0.0271 0.0250 0.0270 14,820 -0.00(-10.00%)
Dec 11, 2023 0.0370 0.0400 0.0259 0.0300 50,800 -0.02(-34.64%)
Dec 07, 2023 0.0459 0 +0.01(+15.04%)
Dec 05, 2023 0.0399 0 -0.01(-15.11%)
Dec 04, 2023 0.0470 0.0470 0.0470 0.0470 134 +0.01(+34.29%)
Dec 01, 2023 0.0400 0.0401 0.0294 0.0350 81,022 -0.00(-5.41%)
Nov 30, 2023 0.0410 0.0470 0.0150 0.0370 19,728 -0.01(-21.11%)
Nov 29, 2023 0.0470 0.0470 0.0469 0.0469 2,000 +0.01(+23.75%)
Nov 28, 2023 0.0400 0.0431 0.0293 0.0379 54,887 +0.00(+5.28%)
Nov 27, 2023 0.0500 0.0550 0.0360 0.0360 78,158 -0.01(-26.53%)
Nov 24, 2023 0.0599 0.0599 0.0490 0.0490 35,451 -0.00(-2.20%)
Nov 22, 2023 0.0550 0.0630 0.0500 0.0501 69,617 -0.00(-8.91%)
Nov 20, 2023 0.0550 0 +0.02(+57.14%)
Nov 17, 2023 0.0480 0.0497 0.0320 0.0350 30,144 -0.01(-27.08%)
Nov 16, 2023 0.0479 0.0480 0.0400 0.0480 19,940 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0480 0.0400 0.0480 86,176 +0.01(+20.30%)
Nov 14, 2023 0.0331 0.0400 0.0321 0.0399 13,782 +0.00(+7.26%)
Nov 13, 2023 0.0349 0.0391 0.0349 0.0372 33,867 +0.01(+24.00%)
Nov 10, 2023 0.0210 0.0400 0.0210 0.0300 104,028 +0.01(+42.86%)
Nov 09, 2023 0.0345 0.0345 0.0178 0.0210 33,175 -0.00(-17.32%)
Nov 08, 2023 0.0397 0.0397 0.0254 0.0254 17,723 -0.00(-2.68%)
Nov 07, 2023 0.0300 0.0420 0.0251 0.0261 82,784 +0.00(+3.98%)
Nov 06, 2023 0.0300 0.0423 0.0251 0.0251 62,016 +0.00(+7.73%)
Nov 03, 2023 0.0230 0.0320 0.0215 0.0233 39,938 +0.00(+14.22%)
Nov 02, 2023 0.0325 0.0325 0.0200 0.0204 33,103 -0.00(-10.53%)
Nov 01, 2023 0.0138 0.0310 0.0138 0.0228 297,366 +0.01(+78.12%)
Oct 31, 2023 0.0089 0.0150 0.0063 0.0128 247,553 +0.00(+25.49%)
Oct 30, 2023 0.0068 0.0102 0.0068 0.0102 22,037 +0.00(+78.95%)
Oct 27, 2023 0.0040 0.0059 0.0040 0.0057 307,215 +0.00(+35.71%)
Oct 26, 2023 0.0045 0.0045 0.0035 0.0042 350,250 +0.00(+61.54%)
Oct 25, 2023 0.0045 0.0045 0.0019 0.0026 222,840 +0.00(+0.00%)
Oct 24, 2023 0.0043 0.0043 0.0026 0.0026 247,691 -0.00(-35.00%)
Oct 23, 2023 0.0119 0.0121 0.0034 0.0040 416,391 +0.00(+5.26%)
Oct 20, 2023 0.0046 0.0046 0.0028 0.0038 125,426 -0.00(-2.56%)
Oct 19, 2023 0.0045 0.0045 0.0037 0.0039 181,039 -0.00(-7.14%)
Oct 18, 2023 0.0049 0.0052 0.0041 0.0042 240,827 -0.00(-12.50%)
Oct 17, 2023 0.0045 0.0052 0.0033 0.0048 570,858 -0.00(-23.81%)
Oct 16, 2023 0.0085 0.0100 0.0041 0.0063 96,622 -0.00(-14.86%)
Oct 13, 2023 0.0073 0.0100 0.0045 0.0074 30,728 +0.00(+85.00%)
Oct 12, 2023 0.0044 0.0100 0.0040 0.0040 46,171 -0.01(-60.00%)
Oct 11, 2023 0.0050 0.0100 0.0040 0.0100 90,278 +0.00(+66.67%)
Oct 10, 2023 0.0057 0.0100 0.0055 0.0060 26,767 -0.00(-40.00%)
Oct 09, 2023 0.0100 0.0100 0.0100 0.0100 11,000 +0.00(+0.00%)
Oct 06, 2023 0.0105 0.0105 0.0100 0.0100 41,400 +0.00(+25.00%)
Oct 05, 2023 0.0110 0.0115 0.0051 0.0080 119,553 -0.00(-32.77%)
Oct 04, 2023 0.0128 0.0143 0.0110 0.0119 43,730 -0.02(-60.33%)
Oct 02, 2023 0.0300 109 +0.01(+43.54%)
Sep 28, 2023 0.0209 0 +0.01(+49.29%)
Sep 27, 2023 0.0140 0.0140 0.0140 0.0140 16,462 -0.00(-23.08%)
Sep 26, 2023 0.0200 0.0200 0.0130 0.0182 16,848 -0.01(-27.20%)
Sep 25, 2023 0.0350 0.0400 0.0220 0.0250 22,130 -0.01(-37.50%)
Sep 08, 2023 0.0400 0 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 +0.00(+0.00%)
Aug 28, 2023 0.0400 0 +0.00(+8.11%)
Aug 23, 2023 0.0370 0 +0.01(+63.72%)
Aug 22, 2023 0.0370 0.0370 0.0225 0.0226 2,282 -0.01(-24.92%)
Aug 18, 2023 0.0301 0 -0.01(-24.75%)
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 28,500 +0.00(+8.11%)
Aug 15, 2023 0.0370 0 -0.00(-7.27%)
Aug 14, 2023 0.0250 0.0400 0.0245 0.0399 2,799 +0.00(+5.00%)
Aug 11, 2023 0.0310 0.0380 0.0290 0.0380 34,371 +0.00(+10.47%)
Aug 10, 2023 0.0350 0.0379 0.0344 0.0344 1,202 -0.01(-16.10%)
Aug 09, 2023 0.0410 0.0410 0.0380 0.0410 195,726 +0.00(+0.49%)
Aug 08, 2023 0.0415 0.0415 0.0395 0.0408 30,210 +0.00(+1.24%)
Aug 07, 2023 0.0399 0.0403 0.0389 0.0403 18,194 +0.00(+0.75%)
Aug 04, 2023 0.0450 0.0450 0.0352 0.0400 123,654 -0.00(-0.74%)
Aug 03, 2023 0.0405 0.0405 0.0400 0.0403 24,772 -0.00(-2.66%)
Aug 02, 2023 0.0400 0.0421 0.0171 0.0414 191,965 -0.01(-21.89%)
Aug 01, 2023 0.0530 0.0530 0.0530 0.0530 5,013 +0.00(+8.16%)
Jul 31, 2023 0.0640 0.0640 0.0310 0.0490 25,600 -0.01(-12.50%)
Jul 28, 2023 0.0550 0.0560 0.0550 0.0560 16,400 +0.01(+13.13%)
Jul 27, 2023 0.0410 0.0550 0.0410 0.0495 11,000 +0.01(+26.92%)
Jul 26, 2023 0.0390 0.0390 0.0390 0.0390 3,019 +0.01(+28.71%)
Jul 25, 2023 0.0303 0.0303 0.0303 0.0303 2,000 -0.01(-24.25%)
Jul 21, 2023 0.0400 0 -0.00(-2.44%)
Jul 18, 2023 0.0410 200 +0.01(+35.31%)
Jul 17, 2023 0.0410 0.0450 0.0302 0.0303 18,310 -0.01(-18.98%)
Jul 13, 2023 0.0374 0 -0.00(-6.73%)
Jul 12, 2023 0.0370 0.0401 0.0365 0.0401 6,781 +0.01(+24.92%)
Jul 10, 2023 0.0321 326 +0.00(+5.94%)
Jul 07, 2023 0.0440 0.0440 0.0250 0.0303 9,700 -0.02(-39.28%)
Jul 06, 2023 0.0499 0.0499 0.0450 0.0499 2,622 +0.01(+16.05%)
Jun 30, 2023 0.0430 0 +0.01(+38.71%)
Jun 29, 2023 0.0400 0.0450 0.0310 0.0310 5,936 -0.01(-16.22%)
Jun 26, 2023 0.0370 0 +0.00(+5.71%)
Jun 23, 2023 0.0500 0.0650 0.0350 0.0350 4,109 -0.01(-30.00%)
Jun 20, 2023 0.0500 0 +0.03(+110.97%)
Jun 16, 2023 0.0285 0.0380 0.0200 0.0237 91,830 -0.01(-21.52%)
Jun 15, 2023 0.0302 0.0302 0.0302 0.0302 2,000 -0.03(-49.67%)
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%)
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.