Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: TSPH )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 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 (%)
Apr 30, 2024 0.2300 0.4100 0.2300 0.3800 254,542 +0.02(+5.56%)
Apr 29, 2024 0.3800 0.3800 0.3600 0.3600 46,861 +0.00(+0.00%)
Apr 26, 2024 0.3600 0.4000 0.3600 0.3600 21,843 +0.00(+0.00%)
Apr 25, 2024 0.2300 0.4100 0.2300 0.3600 50,469 -0.01(-2.70%)
Apr 24, 2024 0.3800 0.4000 0.3700 0.3700 20,236 -0.04(-9.76%)
Apr 23, 2024 0.3700 0.4100 0.3600 0.4100 35,654 +0.04(+10.81%)
Apr 22, 2024 0.3400 0.4200 0.3400 0.3700 9,815 +0.01(+1.37%)
Apr 19, 2024 0.3700 0.4699 0.3300 0.3650 383,998 -0.01(-1.35%)
Apr 18, 2024 0.3800 0.4200 0.3700 0.3700 37,275 +0.01(+2.78%)
Apr 17, 2024 0.3100 0.4499 0.2200 0.3600 986,377 -0.11(-23.40%)
Apr 16, 2024 0.3500 0.4700 0.3500 0.4700 86,925 +0.07(+17.50%)
Apr 15, 2024 0.4300 0.4300 0.4000 0.4000 92,925 -0.07(-14.89%)
Apr 12, 2024 0.3900 0.5000 0.3800 0.4700 723,305 -0.01(-1.05%)
Apr 11, 2024 0.3520 0.4750 0.3500 0.4750 922,856 +0.03(+6.03%)
Apr 10, 2024 0.2900 0.4480 0.2900 0.4480 39,038 +0.14(+44.47%)
Apr 09, 2024 0.2801 0.4475 0.2800 0.3101 308,755 +0.01(+3.33%)
Apr 08, 2024 0.2800 0.3150 0.2800 0.3001 62,788 +0.01(+3.45%)
Apr 05, 2024 0.3001 0.3200 0.2000 0.2901 362,580 -0.02(-6.45%)
Apr 04, 2024 0.2501 0.4900 0.0005 0.3101 450,069 -0.18(-36.71%)
Apr 03, 2024 0.4801 0.5000 0.4801 0.4900 169,880 -0.01(-1.94%)
Apr 02, 2024 0.4900 0.5000 0.4801 0.4997 241,349 +0.01(+1.57%)
Apr 01, 2024 0.4835 0.5000 0.4801 0.4920 215,638 +0.01(+1.03%)
Mar 28, 2024 0.4801 0.5000 0.4801 0.4870 171,130 -0.00(-0.61%)
Mar 27, 2024 0.4801 0.4950 0.4801 0.4900 162,641 +0.01(+1.43%)
Mar 26, 2024 0.5100 0.5101 0.4800 0.4831 375,029 -0.01(-2.38%)
Mar 25, 2024 0.5100 0.5201 0.4800 0.4949 628,201 -0.01(-1.02%)
Mar 22, 2024 0.5015 0.5700 0.4800 0.5000 434,138 +0.00(+0.00%)
Mar 21, 2024 0.5000 0.5200 0.4710 0.5000 794,339 +0.01(+2.02%)
Mar 20, 2024 0.4949 0.5100 0.4900 0.4901 303,129 +0.02(+4.06%)
Mar 19, 2024 0.4950 0.5100 0.4500 0.4710 1,066,763 -0.01(-1.88%)
Mar 18, 2024 0.4800 0.5200 0.4600 0.4800 271,653 -0.03(-5.33%)
Mar 15, 2024 0.4760 0.5200 0.4760 0.5070 127,429 +0.03(+5.63%)
Mar 14, 2024 0.5200 0.5200 0.4800 0.4800 692,834 -0.03(-5.88%)
Mar 13, 2024 0.4200 0.5400 0.4200 0.5100 424,783 +0.02(+4.10%)
Mar 12, 2024 0.5700 0.5700 0.4623 0.4899 746,806 +0.01(+2.04%)
Mar 11, 2024 0.5300 0.6000 0.4800 0.4801 346,871 -0.02(-3.98%)
Mar 08, 2024 0.5025 0.5200 0.4800 0.5000 742,106 +0.02(+3.09%)
Mar 07, 2024 0.4660 0.5100 0.4560 0.4850 968,921 +0.02(+3.19%)
Mar 06, 2024 0.5100 0.5300 0.4480 0.4700 835,561 -0.04(-7.81%)
Mar 05, 2024 0.4800 0.5100 0.4640 0.5098 571,796 +0.05(+10.80%)
Mar 04, 2024 0.4801 0.5400 0.4200 0.4601 1,767,012 -0.03(-6.29%)
Mar 01, 2024 0.5200 0.5200 0.4852 0.4910 461,089 -0.01(-1.80%)
Feb 29, 2024 0.4900 0.5900 0.4900 0.5000 549,920 -0.06(-10.71%)
Feb 28, 2024 0.5950 0.6500 0.5300 0.5600 721,302 -0.01(-0.97%)
Feb 27, 2024 0.6000 0.6300 0.5300 0.5655 2,297,122 -0.02(-4.15%)
Feb 26, 2024 0.5000 0.5980 0.4701 0.5900 1,078,640 +0.09(+17.30%)
Feb 23, 2024 0.4800 0.5499 0.4600 0.5030 559,343 -0.01(-1.37%)
Feb 22, 2024 0.6000 0.6500 0.4800 0.5100 1,150,652 -0.06(-10.53%)
Feb 21, 2024 0.5050 0.5700 0.4500 0.5700 562,175 +0.10(+21.28%)
Feb 20, 2024 0.5634 0.5635 0.4050 0.4700 1,072,385 -0.11(-18.69%)
Feb 16, 2024 0.4653 0.6000 0.4005 0.5780 4,022,360 +0.10(+20.42%)
Feb 15, 2024 0.5000 0.6500 0.4200 0.4800 4,927,199 +0.13(+37.14%)
Feb 14, 2024 0.3600 0.3600 0.2806 0.3500 699,182 +0.07(+24.73%)
Feb 13, 2024 0.3500 0.4400 0.2800 0.2806 2,270,624 -0.10(-26.16%)
Feb 12, 2024 0.2250 0.4899 0.2250 0.3800 4,524,084 +0.11(+40.74%)
Feb 09, 2024 0.2000 0.2995 0.1600 0.2700 17,684,448 +0.07(+35.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.