Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Tpco Hldg Corp (OP: GRAMF )

0.1587 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
Oct 31, 2022 0.3750 0.4100 0.3543 0.3543 457,883 -0.06(-14.63%)
Oct 28, 2022 0.4000 0.4400 0.3600 0.4150 263,629 +0.01(+1.79%)
Oct 27, 2022 0.4350 0.4350 0.4077 0.4077 58,769 -0.02(-5.43%)
Oct 26, 2022 0.4450 0.4500 0.4221 0.4311 31,112 +0.01(+1.44%)
Oct 25, 2022 0.4800 0.4800 0.4250 0.4250 263,114 -0.04(-7.61%)
Oct 24, 2022 0.4400 0.4650 0.4350 0.4600 122,214 +0.02(+4.55%)
Oct 21, 2022 0.4100 0.4423 0.3750 0.4400 305,542 +0.04(+10.00%)
Oct 20, 2022 0.3700 0.4050 0.3700 0.4000 22,206 +0.02(+3.90%)
Oct 19, 2022 0.3900 0.4000 0.3748 0.3850 47,036 -0.02(-3.75%)
Oct 18, 2022 0.3825 0.4027 0.3745 0.4000 65,821 +0.01(+2.88%)
Oct 17, 2022 0.3600 0.3913 0.3600 0.3888 107,829 +0.01(+2.45%)
Oct 14, 2022 0.4200 0.4378 0.3600 0.3795 135,951 -0.05(-11.74%)
Oct 13, 2022 0.3950 0.4300 0.3325 0.4300 72,713 +0.05(+13.07%)
Oct 12, 2022 0.4500 0.4500 0.3500 0.3803 429,801 +0.03(+8.63%)
Oct 11, 2022 0.4600 0.5200 0.3150 0.3501 880,244 -0.10(-22.54%)
Oct 10, 2022 0.4500 0.5300 0.4500 0.4520 308,917 -0.04(-7.76%)
Oct 07, 2022 0.6799 0.6800 0.4153 0.4900 420,023 -0.16(-24.62%)
Oct 06, 2022 0.4750 0.6500 0.4510 0.6500 801,577 +0.22(+49.74%)
Oct 05, 2022 0.5000 0.5354 0.4100 0.4341 138,444 -0.05(-9.56%)
Oct 04, 2022 0.5000 0.5300 0.4600 0.4800 306,100 -0.06(-11.36%)
Oct 03, 2022 0.5850 0.6000 0.5200 0.5415 166,320 -0.05(-8.99%)
Sep 30, 2022 0.6000 0.6000 0.5900 0.5950 8,690 -0.01(-0.83%)
Sep 29, 2022 0.6000 0.6000 0.5900 0.6000 20,085 +0.00(+0.00%)
Sep 28, 2022 0.5850 0.6000 0.5850 0.6000 54,072 +0.02(+3.45%)
Sep 27, 2022 0.6450 0.6550 0.5751 0.5800 75,170 -0.05(-7.94%)
Sep 26, 2022 0.5600 0.6383 0.5600 0.6300 48,075 +0.04(+6.78%)
Sep 23, 2022 0.6652 0.6900 0.5900 0.5900 130,072 -0.12(-16.78%)
Sep 22, 2022 0.7700 0.7700 0.6650 0.7090 52,957 -0.05(-6.71%)
Sep 21, 2022 0.8000 0.8000 0.7600 0.7600 6,038 -0.04(-5.00%)
Sep 20, 2022 0.8000 0.8000 0.7700 0.8000 25,969 +0.01(+1.27%)
Sep 19, 2022 0.9000 0.9000 0.7720 0.7900 46,785 -0.09(-10.23%)
Sep 16, 2022 0.9600 0.9600 0.8400 0.8800 16,510 -0.01(-0.56%)
Sep 15, 2022 0.9000 0.9800 0.8850 0.8850 10,788 -0.02(-2.10%)
Sep 14, 2022 0.8950 0.9149 0.8375 0.9040 64,386 +0.01(+1.57%)
Sep 13, 2022 0.9456 0.9456 0.8713 0.8900 13,688 -0.04(-4.29%)
Sep 12, 2022 0.9600 0.9600 0.9100 0.9299 9,680 +0.01(+1.21%)
Sep 09, 2022 0.9150 0.9460 0.9100 0.9188 66,807 +0.01(+0.97%)
Sep 08, 2022 0.9300 0.9559 0.9040 0.9100 24,450 +0.00(+0.00%)
Sep 07, 2022 0.9100 0.9560 0.9050 0.9100 39,371 +0.01(+1.01%)
Sep 06, 2022 0.8860 0.9100 0.8860 0.9009 8,274 +0.01(+0.66%)
Sep 02, 2022 0.8500 0.9200 0.8340 0.8950 265,951 +0.09(+11.18%)
Sep 01, 2022 0.8050 0.8500 0.8050 0.8050 5,085 -0.04(-5.29%)
Aug 31, 2022 0.8450 0.8500 0.8001 0.8500 33,190 +0.00(+0.00%)
Aug 30, 2022 0.7725 0.8500 0.7725 0.8500 10,315 +0.03(+3.41%)
Aug 29, 2022 0.8500 0.8500 0.7500 0.8220 28,637 +0.02(+2.75%)
Aug 26, 2022 0.8260 0.8260 0.7700 0.8000 72,435 +0.01(+0.87%)
Aug 25, 2022 0.7933 0.8360 0.7879 0.7931 117,220 -0.02(-2.42%)
Aug 24, 2022 0.8000 0.8257 0.7800 0.8128 116,355 +0.06(+7.66%)
Aug 23, 2022 0.7900 0.8100 0.7200 0.7550 291,923 -0.04(-5.03%)
Aug 22, 2022 0.7960 0.8140 0.7834 0.7950 34,185 +0.01(+1.68%)
Aug 19, 2022 0.8060 0.8200 0.7719 0.7819 83,955 -0.03(-3.11%)
Aug 18, 2022 0.8010 0.8218 0.7879 0.8070 92,158 +0.01(+1.53%)
Aug 17, 2022 0.8100 0.8169 0.7842 0.7948 63,857 -0.01(-0.65%)
Aug 16, 2022 0.8106 0.8245 0.7900 0.8000 44,184 -0.01(-1.84%)
Aug 15, 2022 0.8400 0.8500 0.7860 0.8150 25,574 +0.01(+1.87%)
Aug 12, 2022 0.8050 0.8400 0.7719 0.8000 76,180 +0.01(+1.86%)
Aug 11, 2022 0.7850 0.8400 0.7850 0.7854 123,007 -0.00(-0.58%)
Aug 10, 2022 0.8191 0.8461 0.7600 0.7900 23,793 +0.01(+1.28%)
Aug 09, 2022 0.8055 0.8100 0.7600 0.7800 38,264 -0.01(-1.27%)
Aug 08, 2022 0.7701 0.7900 0.7550 0.7900 30,226 +0.02(+2.58%)
Aug 05, 2022 0.7600 0.8000 0.7350 0.7701 28,052 +0.04(+4.78%)
Aug 04, 2022 0.7300 0.7580 0.7192 0.7350 140,425 +0.01(+1.38%)
Aug 03, 2022 0.6968 0.7500 0.6968 0.7250 85,829 -0.01(-0.96%)
Aug 02, 2022 0.6601 0.7500 0.6601 0.7320 49,160 +0.04(+6.09%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.