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

Tetra Bio-Pharma (TSV: TBP )

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 (%)
Nov 29, 2019 0.3400 0.3850 0.3400 0.3700 1,109,000 +0.03(+10.45%)
Nov 28, 2019 0.4050 0.4450 0.3300 0.3350 5,075,176 -0.06(-15.19%)
Nov 27, 2019 0.3300 0.4050 0.3300 0.3950 3,429,351 +0.08(+25.40%)
Nov 26, 2019 0.2750 0.3200 0.2750 0.3150 2,870,733 +0.07(+26.00%)
Nov 25, 2019 0.2150 0.2750 0.2150 0.2500 3,481,943 +0.05(+25.00%)
Nov 22, 2019 0.2100 0.2100 0.2000 0.2000 174,046 +0.00(+0.00%)
Nov 21, 2019 0.2000 0.2150 0.1950 0.2000 411,485 +0.01(+2.56%)
Nov 20, 2019 0.1950 0.2100 0.1900 0.1950 308,082 +0.00(+0.00%)
Nov 19, 2019 0.1950 0.2000 0.1900 0.1950 234,403 +0.00(+0.00%)
Nov 18, 2019 0.1950 0.2050 0.1900 0.1950 314,711 -0.01(-2.50%)
Nov 15, 2019 0.2050 0.2050 0.1900 0.2000 207,514 +0.00(+0.00%)
Nov 14, 2019 0.2200 0.2200 0.1900 0.2000 588,244 -0.01(-6.98%)
Nov 13, 2019 0.2150 0.2150 0.2100 0.2150 108,541 +0.01(+4.88%)
Nov 12, 2019 0.2100 0.2150 0.2050 0.2050 150,098 -0.01(-4.65%)
Nov 11, 2019 0.2150 0.2250 0.2100 0.2150 418,714 +0.01(+4.88%)
Nov 08, 2019 0.2150 0.2150 0.2000 0.2050 232,189 +0.00(+0.00%)
Nov 07, 2019 0.2000 0.2100 0.2000 0.2050 235,657 +0.00(+2.50%)
Nov 06, 2019 0.2100 0.2100 0.2000 0.2000 168,412 -0.00(-2.44%)
Nov 05, 2019 0.2050 0.2150 0.2000 0.2050 139,385 +0.00(+0.00%)
Nov 04, 2019 0.2250 0.2350 0.2050 0.2050 247,969 -0.02(-6.82%)
Nov 01, 2019 0.2250 0.2250 0.2150 0.2200 159,006 -0.01(-2.22%)
Oct 31, 2019 0.2400 0.2550 0.2200 0.2250 406,904 -0.01(-4.26%)
Oct 30, 2019 0.2000 0.2400 0.2000 0.2350 877,187 +0.05(+27.03%)
Oct 29, 2019 0.1950 0.1950 0.1850 0.1850 216,170 -0.01(-5.13%)
Oct 28, 2019 0.1950 0.2050 0.1900 0.1950 294,962 -0.01(-2.50%)
Oct 25, 2019 0.2100 0.2250 0.1950 0.2000 568,396 -0.01(-4.76%)
Oct 24, 2019 0.2000 0.2250 0.2000 0.2100 210,911 +0.01(+2.44%)
Oct 23, 2019 0.2050 0.2050 0.1950 0.2050 350,363 +0.00(+2.50%)
Oct 22, 2019 0.2000 0.2050 0.1900 0.2000 446,462 +0.01(+5.26%)
Oct 21, 2019 0.1950 0.2150 0.1700 0.1900 1,537,817 -0.04(-19.15%)
Oct 18, 2019 0.2550 0.2650 0.2350 0.2350 917,198 -0.03(-9.62%)
Oct 17, 2019 0.2650 0.2650 0.2450 0.2600 275,645 +0.00(+0.00%)
Oct 16, 2019 0.2700 0.2750 0.2550 0.2600 132,865 -0.01(-1.89%)
Oct 15, 2019 0.2600 0.2900 0.2600 0.2650 402,262 +0.02(+6.00%)
Oct 11, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2019 0.2800 0.2800 0.2350 0.2500 461,374 -0.02(-5.66%)
Oct 09, 2019 0.2600 0.2800 0.2600 0.2650 109,065 -0.01(-1.85%)
Oct 08, 2019 0.2850 0.2900 0.2700 0.2700 177,546 -0.02(-6.90%)
Oct 07, 2019 0.3000 0.3350 0.2900 0.2900 209,054 -0.03(-9.38%)
Oct 04, 2019 0.2850 0.3350 0.2650 0.3200 329,258 +0.05(+18.52%)
Oct 03, 2019 0.2750 0.2800 0.2650 0.2700 242,289 +0.00(+0.00%)
Oct 02, 2019 0.2750 0.2800 0.2500 0.2700 588,189 +0.00(+0.00%)
Oct 01, 2019 0.2900 0.2950 0.2650 0.2700 272,525 -0.01(-5.26%)
Sep 30, 2019 0.2850 0.3100 0.2850 0.2850 240,589 +0.00(+0.00%)
Sep 27, 2019 0.3100 0.3100 0.2850 0.2850 114,792 -0.01(-3.39%)
Sep 26, 2019 0.2950 0.3100 0.2900 0.2950 115,602 -0.01(-3.28%)
Sep 25, 2019 0.3000 0.3050 0.2900 0.3050 125,712 +0.01(+1.67%)
Sep 24, 2019 0.3150 0.3150 0.2900 0.3000 142,219 -0.02(-4.76%)
Sep 23, 2019 0.3200 0.3300 0.3050 0.3150 97,734 -0.01(-3.08%)
Sep 20, 2019 0.3100 0.3300 0.3100 0.3250 156,131 +0.02(+4.84%)
Sep 19, 2019 0.3300 0.3300 0.3100 0.3100 117,100 -0.02(-6.06%)
Sep 18, 2019 0.3350 0.3350 0.3250 0.3300 215,962 -0.01(-4.35%)
Sep 17, 2019 0.3500 0.3500 0.3300 0.3450 138,793 +0.00(+0.00%)
Sep 16, 2019 0.3400 0.3600 0.3250 0.3450 486,926 +0.01(+2.99%)
Sep 13, 2019 0.3200 0.3400 0.3200 0.3350 241,833 +0.02(+4.69%)
Sep 12, 2019 0.3200 0.3350 0.3050 0.3200 188,269 +0.02(+4.92%)
Sep 11, 2019 0.3100 0.3100 0.3050 0.3050 50,008 -0.01(-1.61%)
Sep 10, 2019 0.3150 0.3150 0.3050 0.3100 140,992 -0.01(-1.59%)
Sep 09, 2019 0.2900 0.3150 0.2900 0.3150 167,730 +0.02(+5.00%)
Sep 06, 2019 0.3000 0.3000 0.2950 0.3000 145,645 +0.00(+0.00%)
Sep 05, 2019 0.3000 0.3000 0.2850 0.3000 215,741 +0.01(+1.69%)
Sep 04, 2019 0.2900 0.3000 0.2900 0.2950 215,984 -0.01(-1.67%)
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.