Skip to main content

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

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.