Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuscan Holdings Corp (NQ: THCB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 9.960 9.990 9.960 9.960 144,900 +0.00(+0.00%)
Dec 30, 2019 10.00 10.00 9.960 9.960 988,673 +0.03(+0.30%)
Dec 27, 2019 10.00 10.00 9.930 9.930 6,300 +0.00(+0.00%)
Dec 26, 2019 10.00 10.00 9.930 9.930 464 -0.07(-0.70%)
Dec 24, 2019 10.00 10.00 10.00 10.00 200 +0.01(+0.10%)
Dec 23, 2019 9.990 10.00 9.990 9.990 100,958 +0.00(+0.00%)
Dec 20, 2019 9.980 9.990 9.960 9.990 106,400 +0.04(+0.40%)
Dec 19, 2019 9.980 9.980 9.950 9.950 344,585 +0.02(+0.20%)
Dec 18, 2019 9.980 9.980 9.920 9.930 255,602 -0.05(-0.50%)
Dec 17, 2019 9.940 9.980 9.940 9.980 130,697 +0.00(+0.00%)
Dec 16, 2019 9.950 9.980 9.950 9.980 18,490 +0.01(+0.10%)
Dec 13, 2019 9.930 9.980 9.930 9.970 1,100 +0.03(+0.30%)
Dec 12, 2019 9.890 9.950 9.890 9.940 217,851 +0.04(+0.40%)
Dec 11, 2019 9.900 9.900 9.900 9.900 1,682 +0.00(+0.00%)
Dec 10, 2019 9.900 9.900 9.900 9.900 2,116 -0.04(-0.40%)
Dec 09, 2019 9.900 9.940 9.890 9.940 225,091 +0.00(+0.00%)
Dec 06, 2019 9.940 9.940 9.940 9.940 3,200 +0.01(+0.10%)
Dec 05, 2019 9.940 9.950 9.930 9.930 461,520 +0.00(+0.00%)
Dec 04, 2019 9.930 9.950 9.930 9.930 197,350 +0.03(+0.30%)
Dec 03, 2019 9.900 9.910 9.890 9.900 527,044 +0.00(+0.00%)
Dec 02, 2019 9.920 9.920 9.900 9.900 6,812 +0.00(+0.00%)
Nov 29, 2019 9.860 9.930 9.860 9.900 3,500 -0.02(-0.20%)
Nov 27, 2019 9.920 9.920 9.920 9.920 24,500 +0.04(+0.40%)
Nov 26, 2019 9.910 9.910 9.880 9.880 18,486 -0.03(-0.30%)
Nov 25, 2019 9.910 9.920 9.910 9.910 313,600 -0.00(-0.00%)
Nov 22, 2019 9.900 9.920 9.900 9.910 1,200 -0.01(-0.10%)
Nov 21, 2019 9.890 9.920 9.890 9.920 26,956 +0.00(+0.00%)
Nov 20, 2019 9.890 9.920 9.890 9.920 192,600 +0.00(+0.00%)
Nov 19, 2019 9.900 9.920 9.900 9.920 103,806 +0.01(+0.10%)
Nov 18, 2019 9.900 9.910 9.900 9.910 719,906 +0.02(+0.20%)
Nov 15, 2019 9.910 9.910 9.890 9.890 17,500 -0.02(-0.20%)
Nov 14, 2019 9.920 9.920 9.910 9.910 1,130 -0.01(-0.10%)
Nov 13, 2019 9.920 9.930 9.890 9.920 1,328,533 -0.01(-0.10%)
Nov 08, 2019 9.930 9.930 9.930 0 +0.03(+0.30%)
Nov 07, 2019 9.900 9.900 9.900 9.900 498 +0.00(+0.00%)
Nov 06, 2019 9.900 9.900 9.900 3 +0.00(+0.00%)
Nov 05, 2019 9.900 9.900 9.900 9.900 3,435 -0.03(-0.25%)
Nov 04, 2019 9.920 9.925 9.920 9.925 1,038 +0.01(+0.05%)
Nov 01, 2019 9.910 9.920 9.910 9.920 32,400 +0.04(+0.40%)
Oct 29, 2019 9.880 9.880 9.880 0 -0.01(-0.10%)
Oct 28, 2019 9.880 9.890 9.880 9.890 50,374 +0.01(+0.10%)
Oct 25, 2019 9.890 9.890 9.880 9.880 400 -0.02(-0.20%)
Oct 24, 2019 9.870 9.900 9.870 9.900 200,505 +0.05(+0.51%)
Oct 23, 2019 9.840 9.840 9.850 947 +0.01(+0.10%)
Oct 21, 2019 9.840 9.840 9.840 0 +0.00(+0.00%)
Oct 18, 2019 9.840 9.840 9.840 2 +0.00(+0.00%)
Oct 17, 2019 9.850 9.850 9.840 9.840 19,905 +0.02(+0.20%)
Oct 16, 2019 9.820 9.820 9.820 9.820 935 -0.07(-0.71%)
Oct 15, 2019 9.890 9.890 9.890 76 +0.00(+0.00%)
Oct 14, 2019 9.890 9.890 9.890 2 +0.00(+0.00%)
Oct 09, 2019 9.890 9.890 9.890 0 -0.01(-0.10%)
Oct 08, 2019 9.950 9.950 9.900 9.900 27,268 -0.07(-0.70%)
Oct 07, 2019 9.970 9.970 9.955 9.970 30,022 +0.01(+0.05%)
Oct 04, 2019 9.930 9.965 9.930 9.965 92,200 +0.06(+0.66%)
Oct 03, 2019 9.918 9.918 9.900 9.900 1,208 -0.01(-0.10%)
Oct 02, 2019 9.870 9.913 9.870 9.910 18,236 +0.02(+0.20%)
Oct 01, 2019 9.890 9.890 9.890 9.890 1,251 +0.09(+0.92%)
Sep 30, 2019 9.860 9.860 9.780 9.800 49,836 -0.09(-0.91%)
Sep 27, 2019 9.900 9.910 9.890 9.890 4,100 +0.01(+0.10%)
Sep 26, 2019 9.880 9.880 9.880 47 +0.00(+0.00%)
Sep 24, 2019 9.880 9.880 9.880 0 +0.03(+0.30%)
Sep 23, 2019 9.860 9.870 9.850 9.850 18,392 -0.03(-0.30%)
Sep 19, 2019 9.880 9.880 9.880 0 -0.01(-0.10%)
Sep 18, 2019 9.900 9.900 9.860 9.890 19,455 -0.01(-0.10%)
Sep 17, 2019 9.910 9.950 9.900 9.900 765 -0.01(-0.10%)
Sep 16, 2019 9.950 9.950 9.910 9.910 3,812 +0.00(+0.00%)
Sep 13, 2019 9.910 9.910 9.910 9.910 100 +0.04(+0.41%)
Sep 12, 2019 9.870 9.884 9.870 9.870 1,634 +0.01(+0.10%)
Sep 11, 2019 9.880 9.880 9.860 9.860 1,028 -0.08(-0.76%)
Sep 09, 2019 9.935 9.935 9.935 0 +0.05(+0.46%)
Sep 06, 2019 9.910 9.950 9.890 9.890 258,600 -0.02(-0.20%)
Sep 04, 2019 9.910 9.910 9.910 0 +0.01(+0.10%)
Sep 03, 2019 9.860 9.900 9.860 9.900 15,935 +0.00(+0.00%)
Aug 30, 2019 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Aug 29, 2019 9.860 9.900 9.860 9.900 209,100 +0.01(+0.09%)
Aug 28, 2019 9.909 9.909 9.891 9.891 1,500 -0.01(-0.09%)
Aug 27, 2019 9.890 9.900 9.880 9.900 455,371 -0.01(-0.10%)
Aug 26, 2019 9.910 9.910 9.910 4 +0.00(+0.00%)
Aug 23, 2019 9.890 9.910 9.880 9.910 10,900 -0.01(-0.10%)
Aug 22, 2019 9.920 9.920 9.894 9.920 6,048 +0.01(+0.10%)
Aug 21, 2019 9.870 9.920 9.860 9.910 1,081,399 +0.00(+0.00%)
Aug 20, 2019 9.910 9.910 9.910 9.910 1,114 +0.02(+0.25%)
Aug 19, 2019 9.870 9.900 9.870 9.886 25,798 +0.05(+0.46%)
Aug 16, 2019 9.880 9.880 9.840 9.840 402,500 -0.01(-0.09%)
Aug 14, 2019 9.849 9.849 9.849 0 +0.00(+0.00%)
Aug 13, 2019 9.840 9.900 9.840 9.849 652,692 +0.00(+0.00%)
Aug 12, 2019 9.831 9.940 9.800 9.849 10,251 -0.05(-0.52%)
Aug 09, 2019 9.840 9.920 9.830 9.900 2,800 -0.05(-0.50%)
Aug 08, 2019 9.950 9.950 9.950 58 +0.00(+0.00%)
Aug 07, 2019 9.868 9.950 9.840 9.950 3,647 +0.01(+0.10%)
Aug 06, 2019 9.940 9.950 9.920 9.940 77,768 +0.01(+0.10%)
Aug 05, 2019 9.900 9.950 9.900 9.930 122,192 +0.03(+0.30%)
Aug 02, 2019 9.900 9.900 9.900 9.900 100 +0.10(+1.02%)
Aug 01, 2019 9.810 9.810 9.730 9.800 109,571 -0.05(-0.51%)
Jul 30, 2019 9.850 9.850 9.850 0 -0.00(-0.02%)
Jul 29, 2019 9.800 9.880 9.800 9.852 53,366 -0.03(-0.35%)
Jul 26, 2019 9.887 9.887 9.887 11 +0.00(+0.00%)
Jul 25, 2019 9.840 9.900 9.840 9.887 4,526 +0.02(+0.17%)
Jul 24, 2019 9.900 9.900 9.870 9.870 6,741 -0.03(-0.25%)
Jul 23, 2019 9.900 9.910 9.880 9.895 137,566 -0.04(-0.37%)
Jul 22, 2019 9.903 9.940 9.900 9.932 24,940 -0.02(-0.18%)
Jul 19, 2019 9.950 9.950 9.950 6 +0.00(+0.00%)
Jul 18, 2019 9.950 9.950 9.950 9.950 316 -0.05(-0.50%)
Jul 17, 2019 9.990 10.000 9.990 10.000 625 +0.07(+0.75%)
Jul 16, 2019 9.925 9.925 9.925 51 +0.00(+0.00%)
Jul 15, 2019 9.925 9.925 9.925 9.925 25,137 -0.02(-0.25%)
Jul 12, 2019 9.911 9.950 9.911 9.950 1,200 +0.05(+0.51%)
Jul 11, 2019 9.954 9.954 9.900 9.900 1,164 -0.00(-0.00%)
Jul 10, 2019 9.955 9.972 9.900 9.900 74,575 -0.03(-0.30%)
Jul 09, 2019 9.940 9.940 9.900 9.930 19,739 +0.03(+0.30%)
Jul 08, 2019 9.910 9.950 9.880 9.900 127,922 -0.06(-0.55%)
Jul 03, 2019 9.955 9.955 9.955 0 -0.04(-0.45%)
Jul 02, 2019 9.900 10.00 9.900 10.00 342,917 +0.10(+1.01%)
Jul 01, 2019 9.890 9.900 9.890 9.900 152,049 +0.02(+0.20%)
Jun 28, 2019 9.890 9.900 9.760 9.880 234,200 -0.02(-0.20%)
Jun 27, 2019 9.890 9.900 9.886 9.900 10,269 +0.05(+0.50%)
Jun 26, 2019 9.890 9.900 9.841 9.851 1,164 +0.03(+0.32%)
Jun 25, 2019 9.850 9.850 9.820 9.820 522,450 +0.02(+0.20%)
Jun 24, 2019 9.800 9.800 9.750 9.800 15,115 -0.05(-0.51%)
Jun 21, 2019 9.900 9.900 9.818 9.850 30,100 +0.05(+0.51%)
Jun 20, 2019 9.970 10.00 9.800 9.800 195,805 -0.08(-0.81%)
Jun 19, 2019 9.850 9.880 9.850 9.880 29,101 +0.08(+0.82%)
Jun 18, 2019 9.800 9.800 9.800 9.800 68,337 +0.00(+0.00%)
Jun 17, 2019 9.800 9.800 9.800 9.800 37,060 +0.00(+0.00%)
Jun 14, 2019 9.800 9.800 9.800 9.800 37,100 +0.00(+0.00%)
Jun 13, 2019 9.800 9.800 9.800 9.800 253,301 +0.01(+0.10%)
Jun 12, 2019 9.800 9.800 9.790 9.790 225 -0.01(-0.10%)
Jun 11, 2019 9.820 9.820 9.750 9.800 445,738 +0.00(+0.00%)
Jun 10, 2019 9.800 9.800 9.800 15 +0.00(+0.00%)
Jun 07, 2019 9.790 9.800 9.790 9.800 675,200 +0.02(+0.20%)
Jun 06, 2019 9.800 9.800 9.780 9.780 18,722 -0.01(-0.10%)
Jun 05, 2019 9.790 9.790 9.790 65 +0.00(+0.00%)
Jun 04, 2019 9.790 9.790 9.790 14 +0.00(+0.00%)
Jun 03, 2019 9.790 9.790 9.790 26 +0.00(+0.00%)
May 31, 2019 9.790 9.790 9.780 9.790 6,000 +0.00(+0.00%)
May 30, 2019 9.780 9.790 9.725 9.790 11,508 +0.03(+0.31%)
May 29, 2019 9.760 9.800 9.760 9.760 2,316 -0.03(-0.31%)
May 28, 2019 9.790 9.790 9.790 25 +0.00(+0.00%)
May 24, 2019 9.780 9.800 9.750 9.790 10,200 -0.01(-0.10%)
May 23, 2019 9.710 9.800 9.710 9.800 2,009 +0.00(+0.00%)
May 21, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
May 20, 2019 9.800 9.800 9.790 9.800 9,175 +0.00(+0.00%)
May 17, 2019 9.800 9.800 9.751 9.800 21,700 +0.01(+0.10%)
May 16, 2019 9.800 9.800 9.790 9.790 5,501 -0.01(-0.10%)
May 15, 2019 9.800 9.800 9.800 9.800 300,367 -0.00(-0.05%)
May 14, 2019 9.800 9.805 9.790 9.805 1,146 +0.00(+0.05%)
May 13, 2019 9.800 9.800 9.800 9.800 238 -0.02(-0.20%)
May 10, 2019 9.820 9.820 9.820 9.820 500,200 +0.00(+0.00%)
May 09, 2019 9.750 9.820 9.750 9.820 31,200 +0.02(+0.20%)
May 08, 2019 9.830 9.830 9.800 9.800 582,305 -0.02(-0.20%)
May 07, 2019 9.820 9.820 9.820 9.820 10,000 +0.00(+0.00%)
May 06, 2019 9.780 9.820 9.780 9.820 58,702 +0.01(+0.10%)
May 03, 2019 9.816 9.816 9.810 9.810 1,100 +0.02(+0.20%)
May 02, 2019 9.790 9.790 9.790 4 +0.00(+0.00%)
May 01, 2019 9.810 9.810 9.790 9.790 259,300 -0.02(-0.20%)
Apr 30, 2019 10.10 10.10 9.804 9.810 5,202 +0.00(+0.00%)
Apr 29, 2019 9.800 9.810 9.800 9.810 1,543,424 +0.00(+0.00%)
Apr 26, 2019 9.789 9.810 9.789 9.810 227,400 -0.01(-0.09%)
Apr 25, 2019 9.820 9.840 9.819 9.819 1,400 -0.00(-0.01%)
Apr 24, 2019 9.820 9.830 9.820 9.820 11,500 +0.00(+0.00%)
Apr 23, 2019 9.819 9.820 9.819 9.820 10,000 +0.01(+0.10%)
Apr 22, 2019 9.830 9.830 9.810 9.810 4,500 +0.01(+0.10%)
Apr 17, 2019 9.800 9.800 9.800 0 -0.03(-0.31%)
Apr 16, 2019 9.820 9.830 9.820 9.830 8,458 -0.02(-0.20%)
Apr 15, 2019 9.780 9.850 9.780 9.850 183,420 +0.06(+0.61%)
Apr 12, 2019 9.790 9.820 9.790 9.790 476,200 +0.01(+0.10%)
Apr 11, 2019 9.780 9.780 9.780 9.780 624 +0.02(+0.21%)
Apr 10, 2019 9.790 9.790 9.740 9.759 356,669 -0.01(-0.11%)
Apr 09, 2019 9.770 9.770 9.770 9.770 25,800 +0.00(+0.00%)
Apr 08, 2019 9.770 9.800 9.750 9.770 101,318 -0.01(-0.10%)
Apr 05, 2019 9.780 9.780 9.780 9.780 5,000 +0.00(+0.00%)
Apr 04, 2019 9.820 9.850 9.780 9.780 5,990 -0.03(-0.31%)
Apr 03, 2019 11.72 11.72 9.810 9.810 548,000 +0.04(+0.46%)
Apr 02, 2019 9.750 9.770 9.740 9.765 288,592 +0.02(+0.16%)
Apr 01, 2019 9.750 9.750 9.740 9.750 12,400 -0.01(-0.07%)
Mar 29, 2019 9.740 9.757 9.740 9.757 50,100 +0.02(+0.17%)
Mar 28, 2019 9.740 9.740 9.740 9.740 1,325 -0.03(-0.31%)
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.