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 (%)
Jul 31, 2020 10.14 10.16 10.13 10.14 93,300 -0.01(-0.10%)
Jul 30, 2020 10.16 10.16 10.15 10.15 835 -0.03(-0.29%)
Jul 29, 2020 10.14 10.18 10.12 10.18 504,430 +0.04(+0.39%)
Jul 28, 2020 10.17 10.21 10.14 10.14 2,153 -0.03(-0.29%)
Jul 27, 2020 10.20 10.20 10.12 10.17 35,196 +0.01(+0.10%)
Jul 24, 2020 10.20 10.21 10.15 10.16 6,500 -0.04(-0.39%)
Jul 23, 2020 10.13 10.22 10.12 10.20 40,097 +0.08(+0.79%)
Jul 22, 2020 10.19 10.19 10.12 10.12 2,876 -0.07(-0.69%)
Jul 21, 2020 10.23 10.23 10.18 10.19 8,155 -0.01(-0.10%)
Jul 20, 2020 10.20 10.21 10.18 10.20 98,826 +0.01(+0.10%)
Jul 17, 2020 10.20 10.21 10.16 10.19 25,200 +0.01(+0.10%)
Jul 16, 2020 10.17 10.18 10.16 10.18 2,246 +0.01(+0.10%)
Jul 15, 2020 10.22 10.23 10.15 10.17 140,260 -0.01(-0.10%)
Jul 14, 2020 10.22 10.22 10.17 10.18 138,776 -0.02(-0.20%)
Jul 13, 2020 10.23 10.23 10.20 10.20 121,119 +0.00(+0.00%)
Jul 10, 2020 10.23 10.23 10.20 10.20 558,600 -0.03(-0.29%)
Jul 09, 2020 10.23 10.23 10.20 10.23 300,444 +0.03(+0.27%)
Jul 08, 2020 10.21 10.22 10.19 10.20 4,789 +0.00(+0.02%)
Jul 07, 2020 10.22 10.23 10.20 10.20 23,606 -0.03(-0.29%)
Jul 06, 2020 10.24 10.25 10.20 10.23 1,560,495 -0.03(-0.29%)
Jul 02, 2020 10.26 10.26 10.26 129 +0.00(+0.00%)
Jul 01, 2020 10.23 10.27 10.21 10.26 501,848 +0.03(+0.29%)
Jun 30, 2020 10.15 10.28 10.15 10.23 330,525 +0.03(+0.29%)
Jun 29, 2020 10.17 10.21 10.17 10.20 206,582 +0.01(+0.10%)
Jun 26, 2020 10.16 10.19 10.16 10.19 65,700 +0.02(+0.20%)
Jun 25, 2020 10.15 10.17 10.15 10.17 185,455 +0.01(+0.10%)
Jun 24, 2020 10.16 10.16 10.16 10.16 671 -0.01(-0.10%)
Jun 23, 2020 10.17 10.17 10.16 10.17 17,018 +0.00(+0.00%)
Jun 22, 2020 10.17 10.18 10.16 10.17 1,158 -0.01(-0.10%)
Jun 19, 2020 10.14 10.22 10.14 10.18 44,000 +0.04(+0.39%)
Jun 18, 2020 10.13 10.15 10.12 10.14 55,945 +0.04(+0.40%)
Jun 17, 2020 10.10 10.10 10.09 10.10 116,437 -0.03(-0.30%)
Jun 16, 2020 10.13 10.13 10.10 10.13 164,620 +0.02(+0.20%)
Jun 15, 2020 10.10 10.11 10.09 10.11 100,936 +0.01(+0.10%)
Jun 12, 2020 10.10 10.10 10.10 3 +0.00(+0.00%)
Jun 11, 2020 10.10 10.10 10.10 10.10 170 -0.09(-0.88%)
Jun 10, 2020 10.09 10.27 10.09 10.19 70,219 +0.11(+1.09%)
Jun 09, 2020 10.10 10.14 10.07 10.08 226,269 -0.02(-0.20%)
Jun 08, 2020 10.10 10.12 10.10 10.10 32,197 -0.01(-0.10%)
Jun 05, 2020 10.10 10.12 10.10 10.11 156,300 +0.02(+0.20%)
Jun 04, 2020 10.09 10.11 10.09 10.09 935,466 -0.01(-0.10%)
Jun 03, 2020 10.10 10.10 10.10 10.10 162 +0.02(+0.20%)
Jun 02, 2020 10.06 10.09 10.06 10.08 3,478 -0.03(-0.25%)
Jun 01, 2020 10.08 10.11 10.08 10.11 40,115 +0.04(+0.35%)
May 29, 2020 10.07 10.07 10.07 10.07 1,800 +0.01(+0.10%)
May 28, 2020 10.06 10.06 10.06 10.06 100 -0.04(-0.40%)
May 27, 2020 10.07 10.10 10.06 10.10 29,228 +0.04(+0.40%)
May 26, 2020 10.07 10.07 10.06 10.06 1,528 -0.06(-0.59%)
May 21, 2020 10.12 10.12 10.12 0 +0.04(+0.45%)
May 19, 2020 10.07 10.07 10.07 0 +0.02(+0.25%)
May 18, 2020 10.05 10.05 10.05 10.05 1,102 +0.00(+0.00%)
May 14, 2020 10.05 10.05 10.05 0 -0.01(-0.08%)
May 13, 2020 10.06 10.06 10.05 10.06 217,707 +0.02(+0.18%)
May 12, 2020 10.06 10.08 10.04 10.04 5,293 -0.01(-0.10%)
May 11, 2020 10.04 10.05 10.04 10.05 335 +0.01(+0.10%)
May 08, 2020 10.04 10.05 10.04 10.04 36,900 -0.01(-0.12%)
May 07, 2020 10.04 10.07 10.04 10.05 1,267,067 +0.01(+0.12%)
May 06, 2020 10.04 10.05 10.04 10.04 14,039 +0.00(+0.00%)
May 05, 2020 10.04 10.04 10.04 10.04 5,004 +0.04(+0.42%)
May 04, 2020 9.998 9.998 9.998 63 +0.00(+0.00%)
May 01, 2020 9.980 10.00 9.980 9.998 4,400 +0.37(+3.82%)
Apr 30, 2020 9.630 9.630 9.630 18 +0.00(+0.00%)
Apr 29, 2020 10.00 10.00 9.630 1,150,023 -0.37(-3.70%)
Apr 28, 2020 10.02 10.03 10.00 10.00 206,556 -0.02(-0.20%)
Apr 27, 2020 9.963 10.02 9.963 10.02 235 +0.04(+0.40%)
Apr 24, 2020 10.01 10.03 9.980 9.980 105,000 -0.02(-0.20%)
Apr 23, 2020 9.970 10.03 9.960 10.00 7,687 -0.03(-0.30%)
Apr 22, 2020 10.03 10.03 10.03 10.03 330 +0.02(+0.20%)
Apr 21, 2020 10.01 10.01 9.980 10.01 3,471 +0.02(+0.20%)
Apr 20, 2020 9.990 9.990 9.990 6 +0.00(+0.00%)
Apr 17, 2020 9.990 9.990 9.990 12 +0.00(+0.00%)
Apr 16, 2020 9.990 9.990 9.990 1 +0.00(+0.00%)
Apr 15, 2020 9.990 10.00 9.990 9.990 3,284 -0.01(-0.10%)
Apr 14, 2020 9.950 10.00 9.950 10.00 22,200 +0.05(+0.50%)
Apr 13, 2020 9.950 9.950 9.950 9.950 10,150 +0.02(+0.20%)
Apr 09, 2020 9.930 9.930 9.930 9.930 13,500 -0.01(-0.10%)
Apr 08, 2020 9.940 9.940 9.940 9.940 161 -0.02(-0.20%)
Apr 07, 2020 9.960 9.960 9.960 9.960 322,225 +0.06(+0.61%)
Apr 06, 2020 9.910 9.910 9.885 9.900 4,392 -0.05(-0.50%)
Apr 03, 2020 9.850 9.950 9.850 9.950 36,700 +0.00(+0.00%)
Apr 02, 2020 9.950 9.950 9.950 33 +0.00(+0.00%)
Apr 01, 2020 9.940 9.980 9.940 9.950 7,297 -0.02(-0.20%)
Mar 31, 2020 9.970 9.970 9.970 9.970 700 +0.05(+0.50%)
Mar 30, 2020 9.920 9.920 9.920 9 +0.00(+0.00%)
Mar 27, 2020 9.910 9.920 9.900 9.920 109,800 +0.07(+0.71%)
Mar 26, 2020 9.900 9.900 9.850 9.850 101,465 +0.05(+0.51%)
Mar 25, 2020 9.800 9.800 9.790 9.800 5,703 +0.02(+0.20%)
Mar 24, 2020 9.700 9.780 9.670 9.780 2,178,138 +0.10(+1.09%)
Mar 23, 2020 9.700 9.700 9.665 9.675 497,727 +0.03(+0.26%)
Mar 20, 2020 9.500 9.800 9.500 9.650 1,029,800 +0.13(+1.37%)
Mar 19, 2020 9.490 9.520 9.400 9.520 217,832 +0.01(+0.11%)
Mar 18, 2020 9.610 9.610 9.500 9.510 23,571 -0.13(-1.35%)
Mar 17, 2020 9.710 9.890 9.640 9.640 2,846,156 -0.01(-0.10%)
Mar 16, 2020 9.160 9.720 9.160 9.650 314,667 -0.24(-2.43%)
Mar 13, 2020 9.900 9.920 9.800 9.890 2,600 -0.05(-0.50%)
Mar 12, 2020 9.950 9.950 9.851 9.940 1,004 -0.05(-0.50%)
Mar 11, 2020 9.990 9.990 9.990 9.990 1,002 +0.02(+0.20%)
Mar 10, 2020 9.980 9.980 9.950 9.970 31,110 -0.01(-0.10%)
Mar 09, 2020 9.980 10.00 9.950 9.980 11,435 -0.04(-0.40%)
Mar 06, 2020 10.00 10.02 10.00 10.02 60,400 +0.00(+0.00%)
Mar 05, 2020 10.02 10.03 10.02 10.02 113,098 +0.00(+0.00%)
Mar 04, 2020 10.02 10.06 10.02 10.02 99,774 -0.06(-0.60%)
Mar 03, 2020 10.05 10.08 10.02 10.08 101,112 +0.00(+0.00%)
Mar 02, 2020 10.08 10.08 10.08 10.08 316 +0.03(+0.30%)
Feb 28, 2020 10.06 10.06 10.05 10.05 170,100 -0.03(-0.30%)
Feb 27, 2020 10.02 10.08 10.02 10.08 234,061 +0.04(+0.35%)
Feb 26, 2020 10.05 10.05 10.02 10.04 3,032 -0.01(-0.05%)
Feb 25, 2020 10.05 10.10 10.03 10.05 112,651 +0.00(+0.00%)
Feb 24, 2020 10.05 10.10 10.05 10.05 56,312 +0.00(+0.00%)
Feb 21, 2020 10.05 10.05 10.05 10 +0.00(+0.00%)
Feb 20, 2020 10.05 10.05 10.05 10.05 49,523 +0.00(+0.00%)
Feb 19, 2020 10.05 10.05 10.05 10.05 1,020 +0.00(+0.00%)
Feb 18, 2020 10.05 10.05 10.05 2 +0.00(+0.00%)
Feb 14, 2020 10.05 10.05 10.05 12 +0.00(+0.00%)
Feb 13, 2020 10.05 10.05 10.05 10.05 4,769 -0.02(-0.20%)
Feb 12, 2020 10.10 10.10 10.07 10.07 4,115 -0.03(-0.30%)
Feb 11, 2020 10.05 10.10 10.05 10.10 173,025 +0.10(+1.00%)
Feb 10, 2020 10.00 10.00 10.00 20 +0.00(+0.00%)
Feb 07, 2020 10.00 10.00 10.00 16 +0.00(+0.00%)
Feb 06, 2020 10.00 10.00 10.00 14 +0.00(+0.00%)
Feb 05, 2020 10.00 10.00 10.00 17 +0.00(+0.00%)
Feb 04, 2020 10.00 10.00 10.00 43 +0.00(+0.00%)
Feb 03, 2020 10.00 10.00 10.00 10.00 5,812 +0.04(+0.40%)
Jan 31, 2020 10.04 10.04 9.960 9.960 100,700 -0.08(-0.80%)
Jan 30, 2020 10.04 10.04 10.04 10.04 13,366 +0.02(+0.20%)
Jan 29, 2020 9.990 10.04 9.990 10.02 25,395 -0.03(-0.30%)
Jan 28, 2020 10.01 10.05 10.01 10.05 451 -0.05(-0.50%)
Jan 27, 2020 10.10 10.10 10.10 37 +0.00(+0.00%)
Jan 24, 2020 10.04 10.10 10.02 10.10 337,500 +0.08(+0.80%)
Jan 23, 2020 10.03 10.03 10.02 10.02 17,208 -0.01(-0.10%)
Jan 22, 2020 10.04 10.05 10.02 10.03 361,809 -0.01(-0.12%)
Jan 21, 2020 10.04 10.04 10.04 10.04 3,449 +0.01(+0.12%)
Jan 17, 2020 10.05 10.05 10.03 10.03 352,400 +0.01(+0.10%)
Jan 16, 2020 9.980 10.02 9.980 10.02 171,027 +0.01(+0.10%)
Jan 15, 2020 10.02 10.03 10.01 10.01 260,771 +0.00(+0.00%)
Jan 14, 2020 10.02 10.04 10.01 10.01 140,830 +0.00(+0.00%)
Jan 13, 2020 10.01 10.01 10.01 10.01 40,047 +0.00(+0.00%)
Jan 10, 2020 10.00 10.05 9.960 10.01 2,000 +0.01(+0.10%)
Jan 09, 2020 10.00 10.03 10.00 10.00 12,717 +0.00(+0.00%)
Jan 08, 2020 10.00 10.02 9.990 10.00 359,686 +0.01(+0.10%)
Jan 07, 2020 9.990 10.00 9.990 9.990 20,068 -0.01(-0.10%)
Jan 06, 2020 9.960 10.00 9.960 10.00 121,653 +0.02(+0.20%)
Jan 03, 2020 9.980 9.980 9.980 9.980 300 +0.01(+0.10%)
Jan 02, 2020 9.970 9.980 9.970 9.970 256,095 +0.01(+0.10%)
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%)
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.