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, 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%)
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.