Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

(TSV: MPT )

0.1800 UNCHANGED
Last Price Updated: 9:57 AM EDT, May 16, 2022 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, 2020 0.1900 0.2500 0.1900 0.2500 100,500 +0.05(+25.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Apr 23, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 17, 2020 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Apr 14, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Apr 08, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 07, 2020 0.1250 0.1400 0.1250 0.1400 76,500 +0.02(+12.00%)
Mar 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 26, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 25, 2020 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Mar 23, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 18, 2020 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Mar 16, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 13, 2020 0.1600 0.1600 0.1600 0.1600 950 +0.02(+18.52%)
Mar 12, 2020 0.1500 0.1500 0.1350 0.1350 216,125 -0.01(-6.90%)
Mar 11, 2020 0.1450 0.1450 0.1450 0.1450 8,500 -0.01(-3.33%)
Mar 10, 2020 0.1450 0.1500 0.1450 0.1500 59,500 +0.01(+3.45%)
Mar 09, 2020 0.1450 0.1450 0.1450 0.1450 27,500 +0.00(+0.00%)
Mar 06, 2020 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Mar 05, 2020 0.1500 0.1500 0.1500 0.1500 4,375 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 24,000 -0.01(-6.25%)
Mar 02, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Feb 28, 2020 0.1500 0.1500 0.1450 0.1450 28,573 -0.01(-3.33%)
Feb 27, 2020 0.1600 0.1600 0.1500 0.1500 75,000 -0.03(-16.67%)
Feb 25, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 24, 2020 0.1700 0.1800 0.1700 0.1800 20,125 -0.01(-5.26%)
Feb 21, 2020 0.1850 0.1900 0.1850 0.1900 7,000 +0.02(+8.57%)
Feb 20, 2020 0.1900 0.1900 0.1750 0.1750 105,689 -0.05(-20.45%)
Feb 19, 2020 0.2050 0.2200 0.2050 0.2200 83,250 +0.02(+10.00%)
Feb 18, 2020 0.2000 0.2000 0.2000 0.2000 5,250 +0.01(+5.26%)
Feb 14, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 13, 2020 0.2200 0.2200 0.1900 0.1900 16,845 -0.05(-20.83%)
Feb 12, 2020 0.2450 0.2500 0.2400 0.2400 48,625 -0.01(-2.04%)
Feb 11, 2020 0.2200 0.2450 0.2000 0.2450 183,650 +0.04(+22.50%)
Feb 10, 2020 0.1700 0.2300 0.1700 0.2000 257,412 +0.02(+11.11%)
Feb 07, 2020 0.1600 0.1850 0.1600 0.1800 50,749 +0.03(+20.00%)
Feb 06, 2020 0.1100 0.1500 0.1100 0.1500 240,625 +0.04(+36.36%)
Feb 05, 2020 0.1100 0.1100 0.1100 0.1100 5,333 +0.01(+4.76%)
Feb 04, 2020 0.1050 0.1050 0.1050 0.1050 55,500 +0.00(+0.00%)
Feb 03, 2020 0.1050 0.1050 0.1050 0.1050 6,501 -0.01(-4.55%)
Jan 31, 2020 0.1050 0.1100 0.1050 0.1100 31,498 +0.01(+10.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0 +0.08(+300.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 24, 2020 0.0200 0.0250 0.0200 0.0200 122,665 -0.01(-20.00%)
Jan 23, 2020 0.0250 0.0250 0.0250 0.0250 172,000 +0.00(+0.00%)
Jan 21, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0250 0.0200 0.0250 59,000 +0.01(+25.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0.0200 596,000 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 30, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Dec 20, 2019 0.0200 0.0200 0.0200 0.0200 38,000 -0.01(-20.00%)
Dec 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 130,000 +0.00(+0.00%)
Dec 16, 2019 0.0200 0.0250 0.0200 0.0250 680,500 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2019 0.0200 0.0250 0.0200 0.0250 54,000 -0.00(-16.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 19, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 13, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 31, 2019 0.0250 0.0300 0.0250 0.0300 46,999 +0.00(+0.00%)
Oct 30, 2019 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Oct 24, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 23, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Oct 22, 2019 0.0300 0.0300 0.0250 0.0250 54,900 -0.01(-28.57%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 18, 2019 0.0350 0.0400 0.0350 0.0400 96,000 +0.01(+33.33%)
Sep 17, 2019 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2019 0.0300 0.0300 0.0300 0.0300 206,500 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Aug 16, 2019 0.0300 0.0300 0.0300 0.0300 103,000 +0.00(+0.00%)
Aug 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 07, 2019 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Jul 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2019 0.0350 0.0350 0.0350 0.0350 237,000 +0.01(+16.67%)
Jul 10, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jul 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 05, 2019 0.0300 0.0300 0.0300 0.0300 26,500 -0.01(-14.29%)
Jul 04, 2019 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Jul 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Jun 21, 2019 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Jun 20, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 19, 2019 0.0350 0.0350 0.0350 0.0350 160,000 +0.01(+16.67%)
Jun 18, 2019 0.0350 0.0350 0.0300 0.0300 238,000 -0.01(-14.29%)
Jun 14, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 29, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 28, 2019 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+10.00%)
May 27, 2019 0.0450 0.0500 0.0450 0.0500 497,000 +0.01(+11.11%)
May 24, 2019 0.0400 0.0500 0.0400 0.0450 1,861,500 +0.01(+28.57%)
May 23, 2019 0.0300 0.0350 0.0300 0.0350 104,000 +0.00(+0.00%)
May 22, 2019 0.0350 0.0350 0.0350 0.0350 256,000 +0.00(+0.00%)
May 21, 2019 0.0350 0.0400 0.0350 0.0350 520,000 +0.00(+0.00%)
May 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0300 0.0350 7,195,270 -0.02(-36.36%)
May 14, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.