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 29, 2017 1.060 1.060 1.060 0 +0.07(+7.07%)
Dec 28, 2017 0.9300 1.050 0.9200 0.9900 2,325,617 +0.09(+10.00%)
Dec 27, 2017 0.9000 0.9300 0.8900 0.9000 1,096,812 +0.03(+3.45%)
Dec 22, 2017 0.9000 0.9000 0.8600 0.8700 462,789 -0.02(-2.25%)
Dec 21, 2017 0.9200 0.9400 0.8800 0.8900 1,133,940 +0.04(+4.71%)
Dec 20, 2017 0.8800 0.9200 0.8300 0.8500 854,754 -0.02(-2.30%)
Dec 19, 2017 0.8200 0.8700 0.7800 0.8700 1,447,975 +0.02(+2.35%)
Dec 18, 2017 0.9100 0.9300 0.8400 0.8500 1,425,703 -0.09(-9.57%)
Dec 15, 2017 0.9900 1.020 0.9100 0.9400 2,863,381 -0.08(-7.84%)
Dec 14, 2017 0.8100 1.070 0.8100 1.020 7,169,676 +0.20(+24.39%)
Dec 13, 2017 0.7000 0.8200 0.7000 0.8200 1,341,030 +0.08(+10.81%)
Dec 12, 2017 0.7400 0.7500 0.7300 0.7400 547,362 -0.01(-1.33%)
Dec 11, 2017 0.7500 0.7700 0.7300 0.7500 722,915 -0.01(-1.32%)
Dec 08, 2017 0.7700 0.7800 0.7500 0.7600 497,745 +0.00(+0.00%)
Dec 07, 2017 0.8100 0.8100 0.7600 0.7600 590,459 -0.04(-5.00%)
Dec 06, 2017 0.8100 0.8200 0.7400 0.8000 1,191,051 +0.01(+1.27%)
Dec 05, 2017 0.7300 0.8400 0.7000 0.7900 3,364,461 +0.13(+19.70%)
Dec 04, 2017 0.6800 0.6800 0.6600 0.6600 302,846 -0.02(-2.94%)
Dec 01, 2017 0.6900 0.7000 0.6800 0.6800 197,237 -0.01(-1.45%)
Nov 30, 2017 0.7000 0.7000 0.6700 0.6900 381,746 -0.01(-1.43%)
Nov 29, 2017 0.7000 0.7200 0.6900 0.7000 1,097,958 +0.01(+1.45%)
Nov 28, 2017 0.6900 0.7000 0.6700 0.6900 650,188 -0.02(-2.82%)
Nov 27, 2017 0.7200 0.7200 0.6800 0.7100 894,457 +0.00(+0.00%)
Nov 24, 2017 0.6800 0.7100 0.6700 0.7100 858,335 +0.04(+5.97%)
Nov 23, 2017 0.6800 0.6900 0.6700 0.6700 346,865 +0.00(+0.00%)
Nov 22, 2017 0.6700 0.6900 0.6600 0.6700 375,193 -0.02(-2.90%)
Nov 21, 2017 0.6700 0.7000 0.6500 0.6900 564,169 +0.02(+2.99%)
Nov 20, 2017 0.7000 0.7000 0.6600 0.6700 496,869 -0.02(-2.90%)
Nov 17, 2017 0.7000 0.7000 0.6600 0.6900 452,722 -0.01(-1.43%)
Nov 16, 2017 0.7200 0.7500 0.6700 0.7000 1,348,997 +0.04(+6.06%)
Nov 15, 2017 0.6600 0.6600 0.6300 0.6600 761,221 +0.01(+1.54%)
Nov 14, 2017 0.6500 0.6800 0.6400 0.6500 821,374 +0.00(+0.00%)
Nov 13, 2017 0.6700 0.6800 0.6500 0.6500 604,401 -0.01(-1.52%)
Nov 10, 2017 0.6500 0.6800 0.6300 0.6600 506,264 +0.02(+3.13%)
Nov 09, 2017 0.6800 0.6900 0.6400 0.6400 490,679 +0.01(+1.59%)
Nov 08, 2017 0.6700 0.6700 0.6300 0.6300 551,908 -0.04(-5.97%)
Nov 07, 2017 0.6200 0.6800 0.5900 0.6700 576,980 +0.05(+8.06%)
Nov 06, 2017 0.6300 0.6300 0.6000 0.6200 374,295 -0.01(-1.59%)
Nov 03, 2017 0.6100 0.6400 0.5900 0.6300 585,194 +0.02(+3.28%)
Nov 02, 2017 0.6100 0.6200 0.6000 0.6100 480,878 -0.01(-1.61%)
Nov 01, 2017 0.6300 0.6400 0.5900 0.6200 486,274 -0.01(-1.59%)
Oct 31, 2017 0.6600 0.6600 0.6200 0.6300 393,207 +0.00(+0.00%)
Oct 30, 2017 0.6000 0.6600 0.6000 0.6300 334,611 -0.02(-3.08%)
Oct 27, 2017 0.6500 0.6800 0.6400 0.6500 225,264 +0.02(+3.17%)
Oct 26, 2017 0.6600 0.6800 0.6200 0.6300 377,671 -0.03(-4.55%)
Oct 25, 2017 0.6600 0.6700 0.6500 0.6600 113,355 +0.00(+0.00%)
Oct 24, 2017 0.6600 0.6700 0.6400 0.6600 317,905 -0.01(-1.49%)
Oct 23, 2017 0.6800 0.6800 0.6500 0.6700 309,949 -0.02(-2.90%)
Oct 20, 2017 0.6500 0.6900 0.6500 0.6900 110,938 +0.03(+4.55%)
Oct 19, 2017 0.6800 0.6900 0.6500 0.6600 395,442 -0.02(-2.94%)
Oct 18, 2017 0.7300 0.7500 0.6700 0.6800 478,441 -0.02(-2.86%)
Oct 17, 2017 0.7000 0.7000 0.6500 0.7000 486,847 -0.01(-1.41%)
Oct 16, 2017 0.7200 0.7300 0.6900 0.7100 566,833 -0.02(-2.74%)
Oct 13, 2017 0.6400 0.7500 0.6300 0.7300 862,495 +0.10(+15.87%)
Oct 12, 2017 0.6500 0.6600 0.6300 0.6300 349,268 -0.03(-4.55%)
Oct 11, 2017 0.6500 0.6600 0.6300 0.6600 288,631 +0.00(+0.00%)
Oct 10, 2017 0.6600 0.6700 0.6500 0.6600 179,277 -0.03(-4.35%)
Oct 06, 2017 0.6800 0.7000 0.6700 0.6900 221,177 +0.00(+0.00%)
Oct 05, 2017 0.7000 0.7000 0.6800 0.6900 234,678 -0.01(-1.43%)
Oct 04, 2017 0.7000 0.7000 0.6800 0.7000 239,278 +0.01(+1.45%)
Oct 03, 2017 0.6900 0.7100 0.6800 0.6900 270,014 -0.01(-1.43%)
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.