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 (%)
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%)
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.