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 (%)
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%)
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.