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, 2019 0.4600 0.4600 0.4600 0 +0.03(+5.75%)
Dec 30, 2019 0.4650 0.4700 0.4150 0.4350 765,815 -0.03(-6.45%)
Dec 27, 2019 0.4900 0.4900 0.4650 0.4650 325,901 -0.02(-5.10%)
Dec 24, 2019 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 23, 2019 0.4950 0.5000 0.4800 0.4850 162,581 +0.00(+0.00%)
Dec 20, 2019 0.5100 0.5100 0.4850 0.4850 402,280 -0.02(-3.00%)
Dec 19, 2019 0.5000 0.5000 0.4850 0.5000 630,621 +0.02(+3.09%)
Dec 18, 2019 0.4900 0.4900 0.4700 0.4850 336,888 +0.00(+0.00%)
Dec 17, 2019 0.5000 0.5100 0.4850 0.4850 556,185 -0.03(-4.90%)
Dec 16, 2019 0.5300 0.5400 0.5000 0.5100 612,179 +0.00(+0.00%)
Dec 13, 2019 0.5300 0.5400 0.5000 0.5100 732,357 -0.04(-7.27%)
Dec 12, 2019 0.5100 0.5500 0.4900 0.5500 1,207,639 +0.06(+12.24%)
Dec 11, 2019 0.4550 0.5200 0.4550 0.4900 1,123,362 +0.02(+5.38%)
Dec 10, 2019 0.4800 0.5000 0.4600 0.4650 943,159 +0.01(+1.09%)
Dec 09, 2019 0.5000 0.5200 0.4600 0.4600 1,098,071 -0.05(-9.80%)
Dec 06, 2019 0.5000 0.5200 0.4850 0.5100 858,412 +0.01(+2.00%)
Dec 05, 2019 0.5200 0.5300 0.4600 0.5000 3,395,108 -0.04(-7.41%)
Dec 04, 2019 0.5200 0.6100 0.5000 0.5400 5,958,073 +0.07(+13.68%)
Dec 03, 2019 0.4950 0.5000 0.4500 0.4750 3,001,944 -0.03(-5.00%)
Dec 02, 2019 0.4300 0.5200 0.4200 0.5000 4,341,032 +0.13(+35.14%)
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%)
Sep 03, 2019 0.3050 0.3050 0.2900 0.3000 169,255 -0.01(-1.64%)
Aug 30, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Aug 29, 2019 0.3000 0.3050 0.2850 0.2900 295,860 -0.01(-3.33%)
Aug 28, 2019 0.3000 0.3000 0.2800 0.3000 186,490 +0.00(+0.00%)
Aug 27, 2019 0.3300 0.3300 0.2900 0.3000 468,762 -0.02(-6.25%)
Aug 26, 2019 0.3550 0.3550 0.3200 0.3200 93,451 -0.02(-4.48%)
Aug 23, 2019 0.3400 0.3450 0.3250 0.3350 178,542 -0.01(-1.47%)
Aug 22, 2019 0.3300 0.3600 0.3150 0.3400 228,910 +0.03(+7.94%)
Aug 21, 2019 0.3400 0.3400 0.3150 0.3150 260,128 -0.03(-7.35%)
Aug 20, 2019 0.3550 0.3550 0.3400 0.3400 130,046 -0.00(-1.45%)
Aug 19, 2019 0.3350 0.3700 0.3350 0.3450 255,280 +0.02(+6.15%)
Aug 16, 2019 0.3250 0.3400 0.3200 0.3250 157,751 +0.01(+3.17%)
Aug 15, 2019 0.3500 0.3550 0.3100 0.3150 702,814 -0.04(-12.50%)
Aug 14, 2019 0.3900 0.3950 0.3500 0.3600 733,156 -0.04(-8.86%)
Aug 13, 2019 0.4400 0.4400 0.3850 0.3950 1,297,415 -0.03(-7.06%)
Aug 12, 2019 0.4200 0.4600 0.4100 0.4250 1,424,772 +0.03(+8.97%)
Aug 09, 2019 0.3500 0.4200 0.3500 0.3900 2,570,191 +0.04(+11.43%)
Aug 08, 2019 0.3000 0.3500 0.2950 0.3500 1,036,521 +0.05(+16.67%)
Aug 07, 2019 0.3000 0.3100 0.2900 0.3000 441,554 +0.02(+5.26%)
Aug 06, 2019 0.2850 0.2900 0.2700 0.2850 388,995 +0.00(+1.79%)
Aug 02, 2019 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Aug 01, 2019 0.2900 0.2900 0.2600 0.2650 349,235 -0.02(-7.02%)
Jul 31, 2019 0.2800 0.2950 0.2750 0.2850 901,447 +0.01(+3.64%)
Jul 30, 2019 0.2300 0.2750 0.2300 0.2750 1,237,536 +0.05(+19.57%)
Jul 29, 2019 0.2500 0.2500 0.2300 0.2300 558,170 -0.02(-8.00%)
Jul 26, 2019 0.2500 0.2550 0.2400 0.2500 810,800 +0.00(+0.00%)
Jul 25, 2019 0.2550 0.2550 0.2500 0.2500 232,541 +0.00(+0.00%)
Jul 24, 2019 0.2600 0.2600 0.2500 0.2500 255,762 -0.01(-1.96%)
Jul 23, 2019 0.2600 0.2650 0.2550 0.2550 320,772 -0.01(-1.92%)
Jul 22, 2019 0.2650 0.2650 0.2600 0.2600 350,516 +0.00(+0.00%)
Jul 19, 2019 0.2600 0.2600 0.2500 0.2600 288,068 +0.00(+0.00%)
Jul 18, 2019 0.2650 0.2700 0.2550 0.2600 867,981 +0.00(+0.00%)
Jul 17, 2019 0.2750 0.2750 0.2500 0.2600 1,560,843 -0.01(-3.70%)
Jul 16, 2019 0.2750 0.2800 0.2700 0.2700 350,788 +0.00(+0.00%)
Jul 15, 2019 0.2650 0.2800 0.2650 0.2700 1,342,192 +0.01(+3.85%)
Jul 12, 2019 0.2800 0.2800 0.2600 0.2600 1,948,774 -0.02(-5.45%)
Jul 11, 2019 0.2750 0.2850 0.2700 0.2750 1,608,639 -0.01(-1.79%)
Jul 10, 2019 0.2800 0.2800 0.2750 0.2800 572,510 +0.01(+1.82%)
Jul 09, 2019 0.2850 0.2850 0.2700 0.2750 1,541,710 -0.01(-5.17%)
Jul 08, 2019 0.3100 0.3150 0.2850 0.2900 4,060,303 -0.04(-10.77%)
Jul 05, 2019 0.2700 0.3500 0.2700 0.3250 9,734,816 +0.05(+20.37%)
Jul 04, 2019 0.2700 0.2750 0.2650 0.2700 393,800 +0.00(+0.00%)
Jul 03, 2019 0.2800 0.2850 0.2650 0.2700 2,162,088 -0.01(-1.82%)
Jul 02, 2019 0.2950 0.2950 0.2700 0.2750 1,851,501 -0.01(-3.51%)
Jun 28, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 27, 2019 0.3000 0.3050 0.2850 0.2850 2,229,989 -0.02(-5.00%)
Jun 26, 2019 0.2900 0.3050 0.2800 0.3000 1,570,778 +0.01(+3.45%)
Jun 25, 2019 0.2800 0.2900 0.2800 0.2900 2,493,418 -0.05(-13.43%)
Jun 24, 2019 0.3350 0.3500 0.3250 0.3350 896,758 +0.01(+1.52%)
Jun 21, 2019 0.3750 0.3800 0.3150 0.3300 2,374,452 -0.03(-9.59%)
Jun 20, 2019 0.3800 0.3900 0.3550 0.3650 2,352,653 -0.07(-15.12%)
Jun 19, 2019 0.4800 0.5000 0.4250 0.4300 571,363 -0.04(-9.47%)
Jun 18, 2019 0.5000 0.5300 0.4700 0.4750 545,807 +0.00(+0.00%)
Jun 17, 2019 0.5300 0.5300 0.4700 0.4750 552,021 -0.05(-8.65%)
Jun 14, 2019 0.5200 0.5300 0.5200 0.5200 209,405 +0.00(+0.00%)
Jun 13, 2019 0.5300 0.5400 0.5200 0.5200 177,570 +0.00(+0.00%)
Jun 12, 2019 0.5400 0.5400 0.5200 0.5200 162,122 -0.02(-3.70%)
Jun 11, 2019 0.5600 0.5600 0.5300 0.5400 201,562 +0.00(+0.00%)
Jun 10, 2019 0.5500 0.5600 0.5200 0.5400 451,110 -0.01(-1.82%)
Jun 07, 2019 0.5600 0.5600 0.5400 0.5500 370,768 -0.01(-1.79%)
Jun 06, 2019 0.6000 0.6000 0.5400 0.5600 1,100,090 -0.04(-6.67%)
Jun 05, 2019 0.6300 0.6400 0.5900 0.6000 257,287 -0.02(-3.23%)
Jun 04, 2019 0.6100 0.6300 0.6100 0.6200 95,357 +0.01(+1.64%)
Jun 03, 2019 0.6400 0.6400 0.6100 0.6100 173,251 -0.03(-4.69%)
May 31, 2019 0.6300 0.6400 0.6200 0.6400 114,502 +0.01(+1.59%)
May 30, 2019 0.6200 0.6500 0.6200 0.6300 283,034 +0.02(+3.28%)
May 29, 2019 0.6300 0.6300 0.6100 0.6100 80,227 -0.02(-3.17%)
May 28, 2019 0.6300 0.6300 0.6200 0.6300 66,303 +0.00(+0.00%)
May 27, 2019 0.6100 0.6300 0.6000 0.6300 206,546 +0.02(+3.28%)
May 24, 2019 0.6100 0.6100 0.6000 0.6100 69,432 +0.02(+3.39%)
May 23, 2019 0.6000 0.6100 0.5900 0.5900 345,756 -0.02(-3.28%)
May 22, 2019 0.6000 0.6100 0.6000 0.6100 199,477 +0.01(+1.67%)
May 21, 2019 0.6100 0.6100 0.5900 0.6000 496,521 -0.02(-3.23%)
May 17, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
May 16, 2019 0.6300 0.6400 0.6300 0.6300 22,219 +0.00(+0.00%)
May 15, 2019 0.6400 0.6400 0.6200 0.6300 244,872 -0.01(-1.56%)
May 14, 2019 0.6400 0.6500 0.6300 0.6400 145,064 +0.00(+0.00%)
May 13, 2019 0.6400 0.6600 0.6300 0.6400 122,944 -0.01(-1.54%)
May 10, 2019 0.6600 0.6600 0.6400 0.6500 98,830 +0.00(+0.00%)
May 09, 2019 0.6400 0.6600 0.6400 0.6500 200,935 +0.01(+1.56%)
May 08, 2019 0.6400 0.6500 0.6300 0.6400 62,890 -0.01(-1.54%)
May 07, 2019 0.6600 0.6600 0.6500 0.6500 234,864 -0.01(-1.52%)
May 06, 2019 0.6700 0.6800 0.6600 0.6600 132,496 -0.01(-1.49%)
May 03, 2019 0.6800 0.6800 0.6600 0.6700 117,894 +0.01(+1.52%)
May 02, 2019 0.6700 0.6900 0.6600 0.6600 222,684 -0.02(-2.94%)
May 01, 2019 0.6900 0.6900 0.6600 0.6800 157,608 +0.00(+0.00%)
Apr 30, 2019 0.6900 0.6900 0.6700 0.6800 416,227 +0.01(+1.49%)
Apr 29, 2019 0.6900 0.7000 0.6700 0.6700 188,438 -0.02(-2.90%)
Apr 26, 2019 0.7200 0.7200 0.6800 0.6900 275,827 -0.01(-1.43%)
Apr 25, 2019 0.6600 0.7200 0.6600 0.7000 387,625 +0.04(+6.06%)
Apr 24, 2019 0.6800 0.6800 0.6500 0.6600 404,142 -0.03(-4.35%)
Apr 23, 2019 0.6600 0.6900 0.6500 0.6900 208,498 +0.03(+4.55%)
Apr 22, 2019 0.6500 0.6700 0.6400 0.6600 217,228 +0.04(+6.45%)
Apr 18, 2019 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Apr 17, 2019 0.6700 0.6800 0.6500 0.6500 242,262 -0.01(-1.52%)
Apr 16, 2019 0.6700 0.6800 0.6600 0.6600 190,587 -0.03(-4.35%)
Apr 15, 2019 0.7000 0.7000 0.6700 0.6900 288,521 -0.01(-1.43%)
Apr 12, 2019 0.7200 0.7300 0.7000 0.7000 101,614 +0.00(+0.00%)
Apr 11, 2019 0.7200 0.7300 0.7000 0.7000 273,502 -0.02(-2.78%)
Apr 10, 2019 0.7100 0.7200 0.6900 0.7200 261,125 +0.01(+1.41%)
Apr 09, 2019 0.6900 0.7400 0.6900 0.7100 1,343,016 +0.07(+10.94%)
Apr 08, 2019 0.6500 0.6500 0.6300 0.6400 443,825 -0.01(-1.54%)
Apr 05, 2019 0.6400 0.6500 0.6200 0.6500 260,807 +0.01(+1.56%)
Apr 04, 2019 0.6400 0.6400 0.6300 0.6400 71,116 +0.00(+0.00%)
Apr 03, 2019 0.6500 0.6500 0.6200 0.6400 118,326 -0.01(-1.54%)
Apr 02, 2019 0.6400 0.6500 0.6200 0.6500 179,220 +0.01(+1.56%)
Apr 01, 2019 0.6300 0.6400 0.6100 0.6400 575,582 +0.02(+3.23%)
Mar 29, 2019 0.6100 0.6400 0.6100 0.6200 273,111 -0.01(-1.59%)
Mar 28, 2019 0.6400 0.6400 0.6100 0.6300 525,454 +0.01(+1.61%)
Mar 27, 2019 0.6600 0.6600 0.6100 0.6200 777,312 -0.03(-4.62%)
Mar 26, 2019 0.6600 0.6600 0.6500 0.6500 152,345 +0.01(+1.56%)
Mar 25, 2019 0.6600 0.6700 0.6300 0.6400 357,084 -0.02(-3.03%)
Mar 22, 2019 0.6900 0.6900 0.6600 0.6600 881,830 -0.03(-4.35%)
Mar 21, 2019 0.7000 0.7000 0.6900 0.6900 144,229 -0.01(-1.43%)
Mar 20, 2019 0.7100 0.7300 0.7000 0.7000 356,408 +0.00(+0.00%)
Mar 19, 2019 0.7200 0.7200 0.7000 0.7000 213,760 -0.02(-2.78%)
Mar 18, 2019 0.7200 0.7300 0.7000 0.7200 334,039 +0.01(+1.41%)
Mar 15, 2019 0.7000 0.7100 0.6900 0.7100 390,707 +0.02(+2.90%)
Mar 14, 2019 0.7000 0.7100 0.6900 0.6900 289,037 -0.02(-2.82%)
Mar 13, 2019 0.7000 0.7100 0.6900 0.7100 315,217 +0.01(+1.43%)
Mar 12, 2019 0.7100 0.7200 0.6800 0.7000 278,394 +0.00(+0.00%)
Mar 11, 2019 0.6800 0.7200 0.6600 0.7000 702,540 +0.03(+4.48%)
Mar 08, 2019 0.7100 0.7100 0.6400 0.6700 1,134,912 -0.03(-4.29%)
Mar 07, 2019 0.7200 0.7200 0.7000 0.7000 261,136 -0.01(-1.41%)
Mar 06, 2019 0.7200 0.7300 0.7000 0.7100 325,525 -0.01(-1.39%)
Mar 05, 2019 0.7100 0.7300 0.7100 0.7200 240,518 -0.01(-1.37%)
Mar 04, 2019 0.7300 0.7300 0.7100 0.7300 397,754 +0.02(+2.82%)
Mar 01, 2019 0.7300 0.7300 0.7000 0.7100 358,111 -0.01(-1.39%)
Feb 28, 2019 0.7000 0.7400 0.7000 0.7200 894,694 +0.02(+2.86%)
Feb 27, 2019 0.7200 0.7300 0.7000 0.7000 299,688 -0.02(-2.78%)
Feb 26, 2019 0.7100 0.7400 0.7100 0.7200 665,491 -0.01(-1.37%)
Feb 25, 2019 0.7400 0.7400 0.7100 0.7300 697,951 -0.01(-1.35%)
Feb 22, 2019 0.7700 0.7700 0.7400 0.7400 422,582 -0.02(-2.63%)
Feb 21, 2019 0.7400 0.7700 0.7400 0.7600 290,624 +0.01(+1.33%)
Feb 20, 2019 0.7600 0.7600 0.7300 0.7500 560,053 -0.02(-2.60%)
Feb 19, 2019 0.8000 0.8000 0.7500 0.7700 475,021 -0.01(-1.28%)
Feb 15, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Feb 14, 2019 0.7700 0.7800 0.7600 0.7700 275,923 +0.01(+1.32%)
Feb 13, 2019 0.8000 0.8000 0.7600 0.7600 916,798 -0.04(-5.00%)
Feb 12, 2019 0.8000 0.8200 0.7800 0.8000 859,226 +0.00(+0.00%)
Feb 11, 2019 0.8700 0.8700 0.7900 0.8000 1,036,468 -0.06(-6.98%)
Feb 08, 2019 0.8000 0.8800 0.8000 0.8600 1,464,539 +0.06(+7.50%)
Feb 07, 2019 0.7800 0.8100 0.7700 0.8000 1,043,478 +0.03(+3.90%)
Feb 06, 2019 0.7800 0.7900 0.7500 0.7700 1,461,707 -0.01(-1.28%)
Feb 05, 2019 0.8000 0.8500 0.7200 0.7800 8,078,570 -0.28(-26.42%)
Feb 04, 2019 1.090 1.090 1.010 1.060 869,437 +0.03(+2.91%)
Feb 01, 2019 1.100 1.100 1.010 1.030 677,604 -0.04(-3.74%)
Jan 31, 2019 1.080 1.190 1.050 1.070 1,869,929 +0.03(+2.88%)
Jan 30, 2019 0.8800 1.040 0.8700 1.040 1,999,960 +0.16(+18.18%)
Jan 29, 2019 0.8700 0.8800 0.8600 0.8800 383,302 +0.00(+0.00%)
Jan 28, 2019 0.8600 0.8800 0.8400 0.8800 399,655 +0.04(+4.76%)
Jan 25, 2019 0.8400 0.8600 0.8300 0.8400 264,288 -0.02(-2.33%)
Jan 24, 2019 0.8500 0.8600 0.8300 0.8600 113,855 +0.00(+0.00%)
Jan 23, 2019 0.8700 0.8700 0.8400 0.8600 188,923 -0.01(-1.15%)
Jan 22, 2019 0.8600 0.8700 0.8300 0.8700 198,566 +0.02(+2.35%)
Jan 21, 2019 0.8500 0.8600 0.8400 0.8500 131,800 +0.00(+0.00%)
Jan 18, 2019 0.8700 0.8700 0.8200 0.8500 406,357 +0.00(+0.00%)
Jan 17, 2019 0.8900 0.9000 0.8500 0.8500 152,520 -0.04(-4.49%)
Jan 16, 2019 0.8800 0.9000 0.8800 0.8900 75,504 -0.01(-1.11%)
Jan 15, 2019 0.8900 0.9100 0.8800 0.9000 214,341 +0.00(+0.00%)
Jan 14, 2019 0.9000 0.9200 0.8800 0.9000 243,092 +0.00(+0.00%)
Jan 11, 2019 0.8800 0.9200 0.8600 0.9000 304,950 +0.01(+1.12%)
Jan 10, 2019 0.8700 0.8900 0.8500 0.8900 303,145 +0.02(+2.30%)
Jan 09, 2019 0.8800 0.8800 0.8500 0.8700 389,260 -0.02(-2.25%)
Jan 08, 2019 0.9300 0.9300 0.8800 0.8900 227,657 -0.02(-2.20%)
Jan 07, 2019 0.8800 0.9200 0.8800 0.9100 132,286 +0.00(+0.00%)
Jan 04, 2019 0.9300 0.9300 0.8700 0.9100 246,079 +0.02(+2.25%)
Jan 03, 2019 0.9000 0.9100 0.8600 0.8900 196,706 +0.00(+0.00%)
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.