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 (%)
Jan 30, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jan 29, 2020 0.5300 0.5300 0.4950 0.5000 894,575 -0.02(-3.85%)
Jan 28, 2020 0.4850 0.5200 0.4850 0.5200 1,038,460 +0.03(+6.12%)
Jan 27, 2020 0.4850 0.5000 0.4600 0.4900 1,904,392 -0.01(-2.00%)
Jan 24, 2020 0.5100 0.5100 0.4550 0.5000 1,475,995 +0.00(+0.00%)
Jan 23, 2020 0.5100 0.5100 0.5000 0.5000 734,388 +0.00(+0.00%)
Jan 22, 2020 0.5100 0.5400 0.5000 0.5000 2,293,191 +0.00(+0.00%)
Jan 21, 2020 0.5100 0.5300 0.4800 0.5000 4,052,072 -0.12(-19.35%)
Jan 20, 2020 0.6300 0.6300 0.5900 0.6200 2,002,642 -0.03(-4.62%)
Jan 17, 2020 0.6900 0.6900 0.6000 0.6500 7,733,921 +0.09(+16.07%)
Jan 16, 2020 0.4100 0.6900 0.4050 0.5600 5,662,270 +0.14(+33.33%)
Jan 15, 2020 0.4250 0.4350 0.4050 0.4200 519,243 -0.01(-2.33%)
Jan 14, 2020 0.4150 0.4300 0.4150 0.4300 496,549 +0.01(+1.18%)
Jan 13, 2020 0.4300 0.4400 0.4100 0.4250 584,921 +0.01(+1.19%)
Jan 10, 2020 0.4300 0.4350 0.3950 0.4200 694,764 -0.02(-4.55%)
Jan 09, 2020 0.4500 0.4500 0.4300 0.4400 386,200 -0.01(-1.12%)
Jan 08, 2020 0.4400 0.4700 0.4300 0.4450 438,990 -0.02(-3.26%)
Jan 07, 2020 0.4600 0.4650 0.4350 0.4600 422,779 -0.01(-2.13%)
Jan 06, 2020 0.4400 0.4700 0.4250 0.4700 389,888 +0.02(+5.62%)
Jan 03, 2020 0.4450 0.4600 0.4300 0.4450 244,519 -0.01(-2.20%)
Jan 02, 2020 0.4800 0.4850 0.4450 0.4550 269,211 -0.01(-1.09%)
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%)
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.