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%)
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.