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 (%)
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%)
Feb 01, 2018 1.310 1.380 1.100 1.190 1,939,444 -0.15(-11.19%)
Jan 31, 2018 1.380 1.440 1.320 1.340 1,306,936 -0.04(-2.90%)
Jan 30, 2018 1.500 1.500 1.380 1.380 1,444,632 -0.10(-6.76%)
Jan 29, 2018 1.640 1.680 1.450 1.480 1,839,266 -0.08(-5.13%)
Jan 26, 2018 1.460 1.590 1.450 1.560 1,013,858 +0.11(+7.59%)
Jan 25, 2018 1.520 1.520 1.400 1.450 952,674 -0.05(-3.33%)
Jan 24, 2018 1.580 1.620 1.480 1.500 1,501,251 -0.06(-3.85%)
Jan 23, 2018 1.620 1.720 1.500 1.560 3,152,929 -0.15(-8.77%)
Jan 22, 2018 1.360 1.750 1.330 1.710 5,908,956 +0.38(+28.57%)
Jan 19, 2018 1.230 1.360 1.180 1.330 778,498 +0.13(+10.83%)
Jan 18, 2018 1.290 1.320 1.200 1.200 557,641 -0.08(-6.25%)
Jan 17, 2018 1.370 1.370 1.280 1.280 892,844 -0.08(-5.88%)
Jan 16, 2018 1.350 1.370 1.310 1.360 1,340,074 +0.14(+11.48%)
Jan 15, 2018 1.090 1.250 1.090 1.220 773,658 +0.08(+7.02%)
Jan 12, 2018 1.130 1.170 1.090 1.140 1,327,326 -0.06(-5.00%)
Jan 11, 2018 1.270 1.320 1.180 1.200 1,261,280 -0.11(-8.40%)
Jan 10, 2018 1.350 1.350 1.270 1.310 969,495 -0.04(-2.96%)
Jan 09, 2018 1.390 1.450 1.310 1.350 1,662,247 +0.00(+0.00%)
Jan 08, 2018 1.360 1.500 1.330 1.350 2,129,018 +0.04(+3.05%)
Jan 05, 2018 1.240 1.380 1.180 1.310 1,296,845 -0.04(-2.96%)
Jan 04, 2018 1.410 1.430 1.170 1.350 2,885,234 -0.03(-2.17%)
Jan 03, 2018 1.440 1.450 1.320 1.380 3,736,068 -0.12(-8.00%)
Jan 02, 2018 1.160 1.500 1.150 1.500 4,275,894 +0.44(+41.51%)
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%)
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.