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 (%)
Dec 31, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Dec 28, 2018 0.7900 0.8700 0.7800 0.8300 541,321 +0.10(+13.70%)
Dec 27, 2018 0.7500 0.7900 0.7300 0.7300 252,314 +0.04(+5.80%)
Dec 24, 2018 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Dec 21, 2018 0.7500 0.7600 0.7000 0.7200 789,371 -0.03(-4.00%)
Dec 20, 2018 0.7600 0.7700 0.7400 0.7500 315,730 -0.04(-5.06%)
Dec 19, 2018 0.8100 0.8300 0.7800 0.7900 254,922 -0.04(-4.82%)
Dec 18, 2018 0.8000 0.8500 0.8000 0.8300 317,887 +0.03(+3.75%)
Dec 17, 2018 0.8700 0.8700 0.7900 0.8000 384,462 -0.06(-6.98%)
Dec 14, 2018 0.8500 0.8700 0.8400 0.8600 220,076 +0.00(+0.00%)
Dec 13, 2018 0.9300 0.9300 0.8600 0.8600 438,500 -0.05(-5.49%)
Dec 12, 2018 0.9400 0.9400 0.9100 0.9100 140,794 -0.03(-3.19%)
Dec 11, 2018 0.9500 0.9700 0.9300 0.9400 440,044 +0.03(+3.30%)
Dec 10, 2018 0.9200 0.9400 0.8800 0.9100 396,661 -0.02(-2.15%)
Dec 07, 2018 0.9200 0.9500 0.9000 0.9300 432,606 +0.05(+5.68%)
Dec 06, 2018 0.8000 0.9000 0.7900 0.8800 956,522 +0.05(+6.02%)
Dec 05, 2018 0.8800 0.9000 0.8200 0.8300 768,539 -0.09(-9.78%)
Dec 04, 2018 0.9400 0.9600 0.8200 0.9200 996,433 -0.03(-3.16%)
Dec 03, 2018 1.050 1.050 0.9300 0.9500 1,462,756 -0.09(-8.65%)
Nov 30, 2018 1.030 1.050 1.020 1.040 201,026 -0.01(-0.95%)
Nov 29, 2018 1.040 1.050 0.9900 1.050 336,132 +0.02(+1.94%)
Nov 28, 2018 1.050 1.050 1.010 1.030 168,490 -0.02(-1.90%)
Nov 27, 2018 1.050 1.060 1.020 1.050 316,526 +0.00(+0.00%)
Nov 26, 2018 1.010 1.080 1.000 1.050 469,748 +0.02(+1.94%)
Nov 23, 2018 0.9700 1.030 0.9700 1.030 401,955 +0.03(+3.00%)
Nov 22, 2018 0.9600 1.010 0.9300 1.000 514,063 +0.01(+1.01%)
Nov 21, 2018 0.9700 1.020 0.9700 0.9900 181,874 +0.00(+0.00%)
Nov 20, 2018 0.9800 1.000 0.9600 0.9900 430,080 -0.01(-1.00%)
Nov 19, 2018 1.010 1.010 0.9700 1.000 284,488 -0.03(-2.91%)
Nov 16, 2018 1.030 1.030 1.000 1.030 474,571 +0.04(+4.04%)
Nov 15, 2018 0.9800 1.020 0.9700 0.9900 612,337 +0.02(+2.06%)
Nov 14, 2018 0.9200 0.9800 0.8700 0.9700 1,110,250 +0.05(+5.43%)
Nov 13, 2018 0.9300 0.9500 0.9000 0.9200 161,759 -0.02(-2.13%)
Nov 12, 2018 0.9700 0.9800 0.9200 0.9400 248,584 -0.01(-1.05%)
Nov 09, 2018 0.9900 0.9900 0.9400 0.9500 440,161 -0.04(-4.04%)
Nov 08, 2018 1.030 1.030 0.9800 0.9900 438,881 -0.05(-4.81%)
Nov 07, 2018 1.030 1.050 0.9800 1.040 809,332 +0.01(+0.97%)
Nov 06, 2018 1.040 1.080 1.010 1.030 663,321 -0.01(-0.96%)
Nov 05, 2018 0.9800 1.040 0.9600 1.040 546,674 +0.06(+6.12%)
Nov 02, 2018 1.000 1.010 0.9500 0.9800 431,704 +0.00(+0.00%)
Nov 01, 2018 1.020 1.080 0.9600 0.9800 815,647 +0.01(+1.03%)
Oct 31, 2018 0.9200 0.9900 0.9200 0.9700 381,235 +0.07(+7.78%)
Oct 30, 2018 0.8600 0.9400 0.8600 0.9000 423,703 +0.03(+3.45%)
Oct 29, 2018 1.020 1.030 0.8400 0.8700 1,209,829 -0.12(-12.12%)
Oct 26, 2018 1.030 1.040 0.9900 0.9900 411,635 -0.02(-1.98%)
Oct 25, 2018 0.9300 1.040 0.9200 1.010 948,039 +0.08(+8.60%)
Oct 24, 2018 0.9600 0.9700 0.9000 0.9300 758,468 -0.01(-1.06%)
Oct 23, 2018 0.8800 1.010 0.8800 0.9400 1,566,661 -0.07(-6.93%)
Oct 22, 2018 1.120 1.120 0.9500 1.010 1,818,192 -0.09(-8.18%)
Oct 19, 2018 1.140 1.160 1.060 1.100 798,041 -0.04(-3.51%)
Oct 18, 2018 1.180 1.180 1.130 1.140 610,108 -0.03(-2.56%)
Oct 17, 2018 1.140 1.170 1.090 1.170 895,012 +0.02(+1.74%)
Oct 16, 2018 1.200 1.220 1.100 1.150 1,113,013 -0.03(-2.54%)
Oct 15, 2018 1.100 1.200 1.100 1.180 926,635 +0.08(+7.27%)
Oct 12, 2018 1.080 1.110 1.070 1.100 664,079 +0.04(+3.77%)
Oct 11, 2018 1.080 1.080 1.030 1.060 945,908 -0.03(-2.75%)
Oct 10, 2018 1.110 1.110 1.070 1.090 589,161 -0.01(-0.91%)
Oct 09, 2018 1.140 1.160 1.080 1.100 791,250 -0.03(-2.65%)
Oct 05, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Oct 04, 2018 1.150 1.160 1.100 1.150 891,473 +0.00(+0.00%)
Oct 03, 2018 1.120 1.170 1.120 1.150 1,358,441 +0.07(+6.48%)
Oct 02, 2018 1.140 1.160 1.060 1.080 1,218,755 -0.09(-7.69%)
Oct 01, 2018 1.210 1.210 1.160 1.170 630,266 -0.02(-1.68%)
Sep 28, 2018 1.150 1.200 1.150 1.190 603,681 +0.03(+2.59%)
Sep 27, 2018 1.250 1.260 1.160 1.160 739,740 -0.06(-4.92%)
Sep 26, 2018 1.240 1.260 1.220 1.220 467,346 -0.02(-1.61%)
Sep 25, 2018 1.220 1.290 1.200 1.240 1,022,040 +0.04(+3.33%)
Sep 24, 2018 1.210 1.240 1.180 1.200 979,003 +0.03(+2.56%)
Sep 21, 2018 1.170 1.200 1.090 1.170 1,192,520 -0.01(-0.85%)
Sep 20, 2018 1.120 1.180 1.100 1.180 1,282,680 +0.10(+9.26%)
Sep 19, 2018 1.230 1.230 1.050 1.080 2,521,013 -0.15(-12.20%)
Sep 18, 2018 1.270 1.270 1.210 1.230 839,551 -0.03(-2.38%)
Sep 17, 2018 1.250 1.300 1.230 1.260 630,320 -0.03(-2.33%)
Sep 14, 2018 1.240 1.370 1.170 1.290 1,172,272 +0.00(+0.00%)
Sep 13, 2018 1.380 1.420 1.270 1.290 2,460,775 +0.00(+0.00%)
Sep 12, 2018 1.300 1.320 1.260 1.290 1,002,537 -0.01(-0.77%)
Sep 11, 2018 1.330 1.330 1.270 1.300 652,505 -0.02(-1.52%)
Sep 10, 2018 1.270 1.340 1.250 1.320 915,759 +0.05(+3.94%)
Sep 07, 2018 1.220 1.270 1.160 1.270 1,021,291 +0.05(+4.10%)
Sep 06, 2018 1.230 1.290 1.180 1.220 1,268,878 -0.07(-5.43%)
Sep 05, 2018 1.330 1.340 1.230 1.290 2,905,965 +0.02(+1.57%)
Sep 04, 2018 1.160 1.290 1.130 1.270 2,550,065 +0.17(+15.45%)
Aug 31, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 30, 2018 1.130 1.170 1.050 1.090 1,347,150 -0.01(-0.91%)
Aug 29, 2018 1.030 1.130 1.020 1.100 1,125,540 +0.06(+5.77%)
Aug 28, 2018 1.070 1.070 0.9700 1.040 1,064,443 -0.03(-2.80%)
Aug 27, 2018 1.140 1.150 1.050 1.070 1,621,793 -0.03(-2.73%)
Aug 24, 2018 1.050 1.160 1.040 1.100 2,163,900 +0.08(+7.84%)
Aug 23, 2018 0.9900 1.060 0.9800 1.020 1,393,102 +0.04(+4.08%)
Aug 22, 2018 0.9100 0.9800 0.9100 0.9800 630,017 +0.05(+5.38%)
Aug 21, 2018 0.9400 0.9500 0.8800 0.9300 1,091,916 +0.00(+0.00%)
Aug 20, 2018 0.9000 0.9500 0.8800 0.9300 875,049 +0.03(+3.33%)
Aug 17, 2018 0.8500 0.9100 0.8500 0.9000 1,037,320 +0.05(+5.88%)
Aug 16, 2018 0.8100 0.8500 0.8100 0.8500 292,912 +0.04(+4.94%)
Aug 15, 2018 0.8200 0.8300 0.8100 0.8100 326,374 -0.01(-1.22%)
Aug 14, 2018 0.8600 0.9000 0.7800 0.8200 1,211,725 -0.01(-1.20%)
Aug 13, 2018 0.7500 0.8800 0.7500 0.8300 1,295,731 +0.09(+12.16%)
Aug 10, 2018 0.7600 0.7600 0.7100 0.7400 441,088 -0.01(-1.33%)
Aug 09, 2018 0.9100 0.9100 0.7500 0.7500 2,319,551 -0.19(-20.21%)
Aug 08, 2018 0.7100 0.9400 0.6700 0.9400 1,783,090 +0.24(+34.29%)
Aug 07, 2018 0.6100 0.7000 0.6100 0.7000 519,627 +0.10(+16.67%)
Aug 03, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Aug 02, 2018 0.6200 0.6200 0.5900 0.5900 153,968 -0.01(-1.67%)
Aug 01, 2018 0.6100 0.6300 0.6000 0.6000 291,289 -0.01(-1.64%)
Jul 31, 2018 0.6100 0.6300 0.6100 0.6100 77,677 +0.00(+0.00%)
Jul 30, 2018 0.6200 0.6300 0.6100 0.6100 156,131 +0.00(+0.00%)
Jul 27, 2018 0.6200 0.6300 0.6100 0.6100 105,845 +0.00(+0.00%)
Jul 26, 2018 0.6300 0.6300 0.6100 0.6100 206,639 -0.01(-1.61%)
Jul 25, 2018 0.6200 0.6000 0.6200 94,121 +0.01(+1.64%)
Jul 24, 2018 0.6000 0.6200 0.6000 0.6100 208,254 -0.02(-3.17%)
Jul 23, 2018 0.6200 0.6300 0.6100 0.6300 88,117 +0.00(+0.00%)
Jul 20, 2018 0.6100 0.6300 0.6100 0.6300 72,364 +0.01(+1.61%)
Jul 19, 2018 0.6500 0.6500 0.6200 0.6200 117,346 +0.00(+0.00%)
Jul 18, 2018 0.6100 0.6400 0.6100 0.6200 120,905 +0.01(+1.64%)
Jul 17, 2018 0.6300 0.6300 0.6100 0.6100 117,383 -0.03(-4.69%)
Jul 16, 2018 0.6400 0.6500 0.6200 0.6400 227,141 +0.02(+3.23%)
Jul 13, 2018 0.6400 0.6400 0.6200 0.6200 107,669 -0.02(-3.13%)
Jul 12, 2018 0.6400 0.6500 0.6300 0.6400 94,095 -0.01(-1.54%)
Jul 11, 2018 0.6500 0.6500 0.6300 0.6500 293,613 +0.00(+0.00%)
Jul 10, 2018 0.6300 0.6500 0.6200 0.6500 316,743 +0.02(+3.17%)
Jul 09, 2018 0.6500 0.6500 0.6300 0.6300 122,780 -0.02(-3.08%)
Jul 06, 2018 0.6600 0.6600 0.6300 0.6500 125,647 -0.01(-1.52%)
Jul 05, 2018 0.6600 0.6700 0.6400 0.6600 86,719 +0.00(+0.00%)
Jul 04, 2018 0.6800 0.6800 0.6500 0.6600 35,338 -0.02(-2.94%)
Jul 03, 2018 0.6700 0.6800 0.6500 0.6800 203,937 +0.03(+4.62%)
Jun 29, 2018 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Jun 28, 2018 0.6700 0.6800 0.6500 0.6800 294,225 +0.00(+0.00%)
Jun 27, 2018 0.6900 0.7000 0.6700 0.6800 223,592 -0.02(-2.86%)
Jun 26, 2018 0.6900 0.7000 0.6800 0.7000 169,307 -0.01(-1.41%)
Jun 25, 2018 0.6900 0.7200 0.6800 0.7100 486,998 +0.01(+1.43%)
Jun 22, 2018 0.6900 0.7100 0.6800 0.7000 301,622 +0.00(+0.00%)
Jun 21, 2018 0.7000 0.7100 0.6600 0.7000 454,863 +0.00(+0.00%)
Jun 20, 2018 0.7000 0.7000 0.6800 0.7000 394,872 +0.01(+1.45%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6900 226,760 -0.01(-1.43%)
Jun 18, 2018 0.7000 0.7100 0.6800 0.7000 139,871 +0.02(+2.94%)
Jun 15, 2018 0.7000 0.6800 0.6800 202,722 -0.02(-2.86%)
Jun 14, 2018 0.7400 0.7400 0.6800 0.7000 180,888 -0.02(-2.78%)
Jun 13, 2018 0.7000 0.7200 0.6900 0.7200 309,561 +0.04(+5.88%)
Jun 12, 2018 0.7100 0.7200 0.6600 0.6800 237,052 -0.04(-5.56%)
Jun 11, 2018 0.7300 0.7300 0.7000 0.7200 100,607 +0.01(+1.41%)
Jun 08, 2018 0.7200 0.7500 0.7000 0.7100 612,267 -0.01(-1.39%)
Jun 07, 2018 0.7200 0.7300 0.6800 0.7200 317,565 +0.02(+2.86%)
Jun 06, 2018 0.6500 0.7000 0.6400 0.7000 493,512 +0.07(+11.11%)
Jun 05, 2018 0.6500 0.6500 0.6100 0.6300 586,310 -0.03(-4.55%)
Jun 04, 2018 0.6500 0.6700 0.6500 0.6600 353,019 +0.00(+0.00%)
Jun 01, 2018 0.6700 0.6700 0.6500 0.6600 180,441 -0.02(-2.94%)
May 31, 2018 0.6800 0.6800 0.6700 0.6800 84,607 +0.00(+0.00%)
May 30, 2018 0.6700 0.6800 0.6600 0.6800 154,904 +0.01(+1.49%)
May 29, 2018 0.6800 0.6800 0.6700 0.6700 108,177 +0.00(+0.00%)
May 28, 2018 0.6900 0.7000 0.6700 0.6700 174,914 -0.01(-1.47%)
May 25, 2018 0.6900 0.6900 0.6700 0.6800 171,044 -0.01(-1.45%)
May 24, 2018 0.6900 0.7000 0.6700 0.6900 202,439 +0.00(+0.00%)
May 23, 2018 0.7000 0.7000 0.6700 0.6900 415,781 -0.02(-2.82%)
May 22, 2018 0.7300 0.7300 0.7000 0.7100 213,633 +0.00(+0.00%)
May 18, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
May 17, 2018 0.7100 0.7100 0.6800 0.7000 212,915 +0.00(+0.00%)
May 16, 2018 0.7200 0.7200 0.6700 0.7000 239,078 -0.01(-1.41%)
May 15, 2018 0.6900 0.7100 0.6900 0.7100 67,571 +0.01(+1.43%)
May 14, 2018 0.7100 0.7200 0.6800 0.7000 277,224 +0.00(+0.00%)
May 11, 2018 0.7100 0.7200 0.7000 0.7000 109,910 +0.00(+0.00%)
May 10, 2018 0.7400 0.7400 0.7000 0.7000 162,135 -0.03(-4.11%)
May 09, 2018 0.6900 0.7300 0.6800 0.7300 149,701 +0.05(+7.35%)
May 08, 2018 0.7000 0.7000 0.6700 0.6800 51,926 -0.01(-1.45%)
May 07, 2018 0.7100 0.7100 0.6800 0.6900 105,921 +0.00(+0.00%)
May 04, 2018 0.6900 0.7000 0.6700 0.6900 207,368 +0.02(+2.99%)
May 03, 2018 0.6700 0.6700 0.6500 0.6700 123,866 +0.00(+0.00%)
May 02, 2018 0.6700 0.6800 0.6600 0.6700 136,557 -0.02(-2.90%)
May 01, 2018 0.7100 0.7100 0.6700 0.6900 148,923 -0.01(-1.43%)
Apr 30, 2018 0.7000 0.7200 0.6800 0.7000 89,574 +0.01(+1.45%)
Apr 27, 2018 0.7100 0.7100 0.6900 0.6900 29,745 +0.01(+1.47%)
Apr 26, 2018 0.7200 0.7200 0.6800 0.6800 391,288 -0.04(-5.56%)
Apr 25, 2018 0.7200 0.7300 0.7100 0.7200 113,987 +0.01(+1.41%)
Apr 24, 2018 0.7400 0.7700 0.7100 0.7100 444,694 -0.02(-2.74%)
Apr 23, 2018 0.7100 0.7300 0.7100 0.7300 188,106 -0.01(-1.35%)
Apr 20, 2018 0.7300 0.7700 0.7300 0.7400 250,300 +0.01(+1.37%)
Apr 19, 2018 0.7400 0.7400 0.7200 0.7300 66,051 +0.00(+0.00%)
Apr 18, 2018 0.7600 0.7600 0.7200 0.7300 184,609 -0.02(-2.67%)
Apr 17, 2018 0.7600 0.7600 0.7300 0.7500 226,657 -0.01(-1.32%)
Apr 16, 2018 0.7600 0.7700 0.7300 0.7600 395,919 +0.02(+2.70%)
Apr 13, 2018 0.7200 0.7500 0.7100 0.7400 337,300 +0.03(+4.23%)
Apr 12, 2018 0.7400 0.7500 0.7100 0.7100 180,453 -0.02(-2.74%)
Apr 11, 2018 0.7200 0.7400 0.7000 0.7300 268,054 +0.00(+0.00%)
Apr 10, 2018 0.7500 0.7600 0.6900 0.7300 495,623 -0.02(-2.67%)
Apr 09, 2018 0.8000 0.8000 0.7300 0.7500 310,251 -0.05(-6.25%)
Apr 06, 2018 0.7900 0.8100 0.7500 0.8000 253,048 +0.01(+1.27%)
Apr 05, 2018 0.7500 0.8200 0.7500 0.7900 551,500 +0.04(+5.33%)
Apr 04, 2018 0.7500 0.7500 0.7000 0.7500 1,239,194 -0.02(-2.60%)
Apr 03, 2018 0.8300 0.8300 0.7500 0.7700 691,916 -0.06(-7.23%)
Apr 02, 2018 0.8800 0.8900 0.8100 0.8300 364,366 -0.06(-6.74%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Mar 28, 2018 0.8900 0.8900 0.8400 0.8700 264,393 -0.01(-1.14%)
Mar 27, 2018 0.9000 0.9100 0.8800 0.8800 282,330 -0.05(-5.38%)
Mar 26, 2018 0.9500 0.9500 0.9000 0.9300 387,878 -0.02(-2.11%)
Mar 23, 2018 0.9700 0.9700 0.9400 0.9500 345,719 +0.02(+2.15%)
Mar 22, 2018 0.9600 0.9600 0.9100 0.9300 668,858 -0.03(-3.12%)
Mar 21, 2018 0.9700 0.9800 0.9600 0.9600 215,336 -0.02(-2.04%)
Mar 20, 2018 1.000 1.010 0.9600 0.9800 634,528 +0.02(+2.08%)
Mar 19, 2018 1.020 1.020 0.9600 0.9600 1,179,108 -0.06(-5.88%)
Mar 16, 2018 0.9700 1.020 0.9300 1.020 893,332 +0.04(+4.08%)
Mar 15, 2018 1.030 1.030 0.9500 0.9800 1,075,819 -0.05(-4.85%)
Mar 14, 2018 1.070 1.120 1.010 1.030 1,603,056 +0.06(+6.19%)
Mar 13, 2018 1.010 1.010 0.9700 0.9700 423,669 -0.06(-5.83%)
Mar 12, 2018 1.050 1.060 0.9900 1.030 1,094,480 -0.03(-2.83%)
Mar 09, 2018 0.9500 1.080 0.9100 1.060 2,466,899 +0.11(+11.58%)
Mar 08, 2018 0.8800 0.9500 0.8600 0.9500 1,197,826 +0.08(+9.20%)
Mar 07, 2018 0.9300 0.9300 0.8600 0.8700 514,616 -0.05(-5.43%)
Mar 06, 2018 0.9400 0.9500 0.9200 0.9200 736,539 +0.01(+1.10%)
Mar 05, 2018 0.8400 0.9500 0.8300 0.9100 1,137,474 +0.07(+8.33%)
Mar 02, 2018 0.8900 0.8900 0.8300 0.8400 592,512 -0.03(-3.45%)
Mar 01, 2018 0.8600 0.8900 0.8400 0.8700 600,194 -0.01(-1.14%)
Feb 28, 2018 0.7600 0.8800 0.7600 0.8800 1,040,503 +0.12(+16.56%)
Feb 27, 2018 0.8000 0.8000 0.7300 0.7550 1,884,094 -0.05(-5.63%)
Feb 26, 2018 0.8500 0.8700 0.8000 0.8000 1,426,842 -0.05(-5.88%)
Feb 23, 2018 0.9200 0.9200 0.8500 0.8500 988,991 -0.07(-7.61%)
Feb 22, 2018 0.9200 0.9300 0.8500 0.9200 1,500,913 +0.00(+0.00%)
Feb 21, 2018 0.9400 0.9400 0.9000 0.9200 1,079,588 -0.01(-1.08%)
Feb 20, 2018 0.9600 0.9900 0.9200 0.9300 840,076 -0.04(-4.12%)
Feb 16, 2018 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Feb 15, 2018 1.020 1.020 0.9700 1.020 1,580,997 +0.00(+0.00%)
Feb 14, 2018 1.060 1.060 1.020 1.020 826,387 -0.05(-4.67%)
Feb 13, 2018 1.050 1.080 1.000 1.070 1,163,427 +0.01(+0.94%)
Feb 12, 2018 1.090 1.100 1.030 1.060 1,350,631 +0.06(+6.00%)
Feb 09, 2018 1.040 1.040 0.9700 1.000 898,498 +0.00(+0.00%)
Feb 08, 2018 1.050 1.060 0.9800 1.000 2,435,301 -0.12(-10.71%)
Feb 07, 2018 1.220 1.240 1.090 1.120 1,534,124 -0.03(-2.61%)
Feb 06, 2018 1.150 1.170 1.080 1.150 1,323,197 +0.04(+3.60%)
Feb 05, 2018 0.9800 1.250 0.9700 1.110 2,257,241 +0.09(+8.82%)
Feb 02, 2018 1.160 1.160 0.8700 1.020 3,038,919 -0.17(-14.29%)
Feb 01, 2018 1.310 1.380 1.100 1.190 1,939,444 -0.15(-11.19%)
Jan 31, 2018 1.380 1.440 1.320 1.340 1,306,936 -0.04(-2.90%)
Jan 30, 2018 1.500 1.500 1.380 1.380 1,444,632 -0.10(-6.76%)
Jan 29, 2018 1.640 1.680 1.450 1.480 1,839,266 -0.08(-5.13%)
Jan 26, 2018 1.460 1.590 1.450 1.560 1,013,858 +0.11(+7.59%)
Jan 25, 2018 1.520 1.520 1.400 1.450 952,674 -0.05(-3.33%)
Jan 24, 2018 1.580 1.620 1.480 1.500 1,501,251 -0.06(-3.85%)
Jan 23, 2018 1.620 1.720 1.500 1.560 3,152,929 -0.15(-8.77%)
Jan 22, 2018 1.360 1.750 1.330 1.710 5,908,956 +0.38(+28.57%)
Jan 19, 2018 1.230 1.360 1.180 1.330 778,498 +0.13(+10.83%)
Jan 18, 2018 1.290 1.320 1.200 1.200 557,641 -0.08(-6.25%)
Jan 17, 2018 1.370 1.370 1.280 1.280 892,844 -0.08(-5.88%)
Jan 16, 2018 1.350 1.370 1.310 1.360 1,340,074 +0.14(+11.48%)
Jan 15, 2018 1.090 1.250 1.090 1.220 773,658 +0.08(+7.02%)
Jan 12, 2018 1.130 1.170 1.090 1.140 1,327,326 -0.06(-5.00%)
Jan 11, 2018 1.270 1.320 1.180 1.200 1,261,280 -0.11(-8.40%)
Jan 10, 2018 1.350 1.350 1.270 1.310 969,495 -0.04(-2.96%)
Jan 09, 2018 1.390 1.450 1.310 1.350 1,662,247 +0.00(+0.00%)
Jan 08, 2018 1.360 1.500 1.330 1.350 2,129,018 +0.04(+3.05%)
Jan 05, 2018 1.240 1.380 1.180 1.310 1,296,845 -0.04(-2.96%)
Jan 04, 2018 1.410 1.430 1.170 1.350 2,885,234 -0.03(-2.17%)
Jan 03, 2018 1.440 1.450 1.320 1.380 3,736,068 -0.12(-8.00%)
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.