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

Terra Firma Cap Corp (TSV: TII )

N/A UNCHANGED
Last Price Updated: 11:45 AM EDT, Oct 27, 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 (%)
May 30, 2014 0.5700 0.6700 0.5700 0.6400 1,808,455 +0.04(+6.67%)
May 29, 2014 0.6300 0.6400 0.6000 0.6000 473,714 -0.02(-3.23%)
May 28, 2014 0.5200 0.6300 0.5200 0.6200 2,728,055 +0.08(+14.81%)
May 27, 2014 0.4900 0.5400 0.4900 0.5400 1,831,700 +0.06(+12.50%)
May 26, 2014 0.4700 0.4900 0.4700 0.4800 352,238 +0.01(+2.13%)
May 23, 2014 0.4700 0.4800 0.4500 0.4700 142,632 +0.02(+4.44%)
May 22, 2014 0.4700 0.5000 0.4500 0.4500 55,723 -0.02(-4.26%)
May 21, 2014 0.4600 0.4700 0.4500 0.4700 54,745 +0.00(+0.00%)
May 20, 2014 0.4700 0.4900 0.4600 0.4700 576,016 +0.00(+1.08%)
May 16, 2014 0.4650 0.4650 0.4650 0 -0.02(-4.12%)
May 15, 2014 0.3800 0.4850 0.3800 0.4850 99,000 +0.08(+18.29%)
May 14, 2014 0.4250 0.4900 0.4100 0.4100 43,000 -0.02(-4.65%)
May 12, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 08, 2014 0.4500 0.4500 0.4500 3 -0.02(-4.26%)
May 06, 2014 0.4700 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
May 02, 2014 0.4300 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Apr 25, 2014 0.4500 0.4500 0.4500 0.4500 215 +0.00(+0.00%)
Apr 24, 2014 0.4500 0.4500 0.4500 0.4500 13,500 -0.03(-6.25%)
Apr 17, 2014 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Apr 15, 2014 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 11, 2014 0.4700 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Apr 09, 2014 0.4600 0.4600 0.4600 51 +0.01(+2.22%)
Apr 07, 2014 0.4500 0.4500 0.4500 479 +0.01(+2.27%)
Apr 04, 2014 0.4800 0.4800 0.4400 0.4400 12,954 -0.03(-5.38%)
Apr 02, 2014 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Apr 01, 2014 0.4900 0.4900 0.4900 0.4900 117,500 +0.00(+0.00%)
Mar 20, 2014 0.4900 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Mar 19, 2014 0.5000 0.5000 0.5000 0.5000 20,007 +0.00(+0.00%)
Mar 18, 2014 0.5000 0.5000 0.5000 0.5000 26,689 +0.01(+2.04%)
Mar 17, 2014 0.4900 0.4900 0.4900 0.4900 25,000 +0.00(+0.00%)
Mar 12, 2014 0.4900 0.4900 0.4900 66 -0.01(-2.00%)
Mar 11, 2014 0.5000 0.5000 0.5000 0.5000 23,601 +0.00(+0.00%)
Mar 07, 2014 0.5000 0.5000 0.5000 178 +0.05(+11.11%)
Mar 05, 2014 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Mar 04, 2014 0.4500 0.5000 0.4500 0.5000 78,126 +0.00(+0.00%)
Mar 03, 2014 0.4700 0.5000 0.4300 0.5000 58,385 +0.03(+6.38%)
Feb 28, 2014 0.4500 0.5000 0.4400 0.4700 69,000 +0.01(+3.30%)
Feb 27, 2014 0.4550 0.4550 0.4500 0.4550 6,091 +0.01(+1.11%)
Feb 26, 2014 0.4650 0.4650 0.4500 0.4500 9,036 +0.02(+4.65%)
Feb 25, 2014 0.4300 0.4300 0.4300 0.4300 16,000 +0.01(+2.38%)
Feb 24, 2014 0.4350 0.4350 0.4150 0.4200 12,000 -0.05(-10.64%)
Feb 21, 2014 0.4300 0.4700 0.4100 0.4700 153,321 +0.03(+6.82%)
Feb 18, 2014 0.4400 0.4400 0.4400 0.4400 201 -0.04(-8.33%)
Feb 13, 2014 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 11, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Feb 10, 2014 0.4300 0.4300 0.4300 0.4300 2,774 -0.07(-14.00%)
Feb 07, 2014 0.4800 0.5000 0.4800 0.5000 18,500 +0.02(+4.17%)
Feb 06, 2014 0.4800 0.4800 0.4800 0.4800 6,000 +0.00(+0.00%)
Feb 05, 2014 0.4700 0.4800 0.4700 0.4800 30,000 +0.02(+4.35%)
Feb 03, 2014 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Jan 31, 2014 0.4800 0.5000 0.4800 0.5000 11,507 +0.00(+0.00%)
Jan 30, 2014 0.5000 0.5000 0.4850 0.5000 51,433 +0.15(+40.85%)
Jan 23, 2014 0.3550 0.3550 0.3550 0.3550 0 -0.15(-29.00%)
Jan 16, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 15, 2014 0.5000 0.5000 0.5000 0.5000 4,008 +0.00(+0.00%)
Jan 13, 2014 0.5000 0.5000 0.5000 0.5000 325 +0.00(+0.00%)
Jan 08, 2014 0.5000 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jan 07, 2014 0.5000 0.5200 0.5000 0.5200 62,500 +0.02(+4.00%)
Jan 06, 2014 0.5000 0.5000 0.5000 0.5000 1,544 +0.02(+3.09%)
Jan 02, 2014 0.4850 0.4850 0.4850 0.4850 0 +0.05(+12.79%)
Dec 30, 2013 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Dec 27, 2013 0.4100 0.4500 0.4100 0.4500 40,289 +0.05(+12.50%)
Dec 20, 2013 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 18, 2013 0.4100 0.4100 0.4100 28 +0.04(+12.33%)
Dec 17, 2013 0.3650 0.3650 0.3650 0.3650 500 -0.04(-8.75%)
Dec 10, 2013 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 06, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 05, 2013 0.4100 0.4200 0.4100 0.4200 20,155 +0.03(+7.69%)
Dec 04, 2013 0.3700 0.3900 0.3700 0.3900 17,000 +0.04(+11.43%)
Dec 03, 2013 0.3500 0.3500 0.3500 0.3500 60,007 -0.03(-7.89%)
Dec 02, 2013 0.3500 0.3800 0.3500 0.3800 20,726 +0.05(+16.92%)
Nov 22, 2013 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Nov 15, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 13, 2013 0.3200 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Nov 12, 2013 0.3500 0.3500 0.3500 0.3500 165,041 +0.00(+0.00%)
Nov 11, 2013 0.3500 0.3500 0.3500 0.3500 259,500 +0.01(+2.94%)
Nov 05, 2013 0.3400 0.3400 0.3400 2 -0.01(-4.23%)
Nov 04, 2013 0.3550 0.3550 0.3550 0.3550 9,014 -0.01(-1.39%)
Oct 31, 2013 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Oct 30, 2013 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+2.90%)
Oct 29, 2013 0.3400 0.3450 0.3350 0.3450 34,535 +0.01(+2.99%)
Oct 28, 2013 0.3500 0.3500 0.3350 0.3350 31,400 -0.01(-4.29%)
Oct 25, 2013 0.3500 0.3500 0.3500 0.3500 12,632 +0.01(+4.48%)
Oct 24, 2013 0.3500 0.3550 0.3350 0.3350 27,502 +0.02(+4.69%)
Oct 22, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 18, 2013 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 16, 2013 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 15, 2013 0.3100 0.3100 0.3100 0.3100 1,437 -0.04(-11.43%)
Oct 10, 2013 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Oct 09, 2013 0.3000 0.3000 0.3000 0.3000 408,272 +0.00(+0.00%)
Oct 03, 2013 0.3000 0.3000 0.3000 143 +0.00(+0.00%)
Oct 02, 2013 0.3000 0.3000 0.3000 0.3000 13,500 -0.01(-1.64%)
Sep 30, 2013 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Sep 26, 2013 0.3000 0.3000 0.3000 0.3000 73 -0.01(-2.44%)
Sep 24, 2013 0.3075 0.3075 0.3075 0.3075 520 +0.01(+2.50%)
Sep 23, 2013 0.3000 0.3000 0.3000 0.3000 21,090 -0.01(-1.64%)
Sep 20, 2013 0.3000 0.3050 0.3000 0.3050 3,008 +0.01(+1.67%)
Sep 17, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 12, 2013 0.2900 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Sep 10, 2013 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 03, 2013 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Aug 26, 2013 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Aug 22, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 21, 2013 0.2900 0.2900 0.2900 0.2900 2,688 -0.05(-14.71%)
Aug 15, 2013 0.3400 0.3400 0.3400 0 +0.08(+30.77%)
Aug 13, 2013 0.2600 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 12, 2013 0.2650 0.2650 0.2500 0.2500 103,007 -0.04(-13.79%)
Aug 08, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 07, 2013 0.2600 0.2900 0.2600 0.2900 19,266 +0.03(+11.54%)
Aug 01, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 31, 2013 0.2600 0.2600 0.2600 0.2600 2,299 +0.00(+0.00%)
Jul 30, 2013 0.2600 0.2600 0.2600 0.2600 35,378 +0.01(+4.00%)
Jul 29, 2013 0.2500 0.2500 0.2500 0.2500 755 +0.00(+0.00%)
Jul 26, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2013 0.2500 0.2500 0.2500 0.2500 23,089 +0.03(+13.64%)
Jul 22, 2013 0.2200 0.2200 0.2200 0.2200 61,265 -0.03(-12.00%)
Jul 19, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 18, 2013 0.2650 0.2650 0.2300 0.2500 550,152 -0.02(-5.66%)
Jul 17, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 16, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 15, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 12, 2013 0.2650 0.2650 0.2650 0.2650 68 +0.00(+0.00%)
Jul 11, 2013 0.2650 0.2650 0.2650 0.2650 121 +0.00(+0.00%)
Jul 10, 2013 0.2650 0.2650 0.2650 0.2650 718 +0.00(+0.00%)
Jul 09, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 08, 2013 0.2650 0.2650 0.2650 0.2650 7 -0.12(-32.05%)
Jul 05, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 04, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 03, 2013 0.3900 0.3900 0.3900 0.3900 712 +0.12(+47.17%)
Jul 02, 2013 0.2650 0.2650 0.2650 0.2650 143 +0.00(+0.00%)
Jun 28, 2013 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jun 26, 2013 0.2700 0.2700 0.2700 0.2700 463 -0.13(-32.50%)
Jun 25, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 24, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 21, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 20, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 19, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 18, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 17, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 14, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 13, 2013 0.3600 0.4000 0.3600 0.4000 9,113 +0.15(+60.00%)
Jun 12, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 11, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 10, 2013 0.2500 0.2500 0.2500 0.2500 251 -0.03(-10.71%)
Jun 07, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 06, 2013 0.2700 0.2800 0.2700 0.2800 9,000 +0.03(+12.00%)
Jun 05, 2013 0.2500 0.2500 0.2500 0.2500 166 -0.01(-1.96%)
Jun 04, 2013 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.