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 (%)
Mar 29, 2019 0.6100 0.6400 0.6100 0.6200 273,111 -0.01(-1.59%)
Mar 28, 2019 0.6400 0.6400 0.6100 0.6300 525,454 +0.01(+1.61%)
Mar 27, 2019 0.6600 0.6600 0.6100 0.6200 777,312 -0.03(-4.62%)
Mar 26, 2019 0.6600 0.6600 0.6500 0.6500 152,345 +0.01(+1.56%)
Mar 25, 2019 0.6600 0.6700 0.6300 0.6400 357,084 -0.02(-3.03%)
Mar 22, 2019 0.6900 0.6900 0.6600 0.6600 881,830 -0.03(-4.35%)
Mar 21, 2019 0.7000 0.7000 0.6900 0.6900 144,229 -0.01(-1.43%)
Mar 20, 2019 0.7100 0.7300 0.7000 0.7000 356,408 +0.00(+0.00%)
Mar 19, 2019 0.7200 0.7200 0.7000 0.7000 213,760 -0.02(-2.78%)
Mar 18, 2019 0.7200 0.7300 0.7000 0.7200 334,039 +0.01(+1.41%)
Mar 15, 2019 0.7000 0.7100 0.6900 0.7100 390,707 +0.02(+2.90%)
Mar 14, 2019 0.7000 0.7100 0.6900 0.6900 289,037 -0.02(-2.82%)
Mar 13, 2019 0.7000 0.7100 0.6900 0.7100 315,217 +0.01(+1.43%)
Mar 12, 2019 0.7100 0.7200 0.6800 0.7000 278,394 +0.00(+0.00%)
Mar 11, 2019 0.6800 0.7200 0.6600 0.7000 702,540 +0.03(+4.48%)
Mar 08, 2019 0.7100 0.7100 0.6400 0.6700 1,134,912 -0.03(-4.29%)
Mar 07, 2019 0.7200 0.7200 0.7000 0.7000 261,136 -0.01(-1.41%)
Mar 06, 2019 0.7200 0.7300 0.7000 0.7100 325,525 -0.01(-1.39%)
Mar 05, 2019 0.7100 0.7300 0.7100 0.7200 240,518 -0.01(-1.37%)
Mar 04, 2019 0.7300 0.7300 0.7100 0.7300 397,754 +0.02(+2.82%)
Mar 01, 2019 0.7300 0.7300 0.7000 0.7100 358,111 -0.01(-1.39%)
Feb 28, 2019 0.7000 0.7400 0.7000 0.7200 894,694 +0.02(+2.86%)
Feb 27, 2019 0.7200 0.7300 0.7000 0.7000 299,688 -0.02(-2.78%)
Feb 26, 2019 0.7100 0.7400 0.7100 0.7200 665,491 -0.01(-1.37%)
Feb 25, 2019 0.7400 0.7400 0.7100 0.7300 697,951 -0.01(-1.35%)
Feb 22, 2019 0.7700 0.7700 0.7400 0.7400 422,582 -0.02(-2.63%)
Feb 21, 2019 0.7400 0.7700 0.7400 0.7600 290,624 +0.01(+1.33%)
Feb 20, 2019 0.7600 0.7600 0.7300 0.7500 560,053 -0.02(-2.60%)
Feb 19, 2019 0.8000 0.8000 0.7500 0.7700 475,021 -0.01(-1.28%)
Feb 15, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Feb 14, 2019 0.7700 0.7800 0.7600 0.7700 275,923 +0.01(+1.32%)
Feb 13, 2019 0.8000 0.8000 0.7600 0.7600 916,798 -0.04(-5.00%)
Feb 12, 2019 0.8000 0.8200 0.7800 0.8000 859,226 +0.00(+0.00%)
Feb 11, 2019 0.8700 0.8700 0.7900 0.8000 1,036,468 -0.06(-6.98%)
Feb 08, 2019 0.8000 0.8800 0.8000 0.8600 1,464,539 +0.06(+7.50%)
Feb 07, 2019 0.7800 0.8100 0.7700 0.8000 1,043,478 +0.03(+3.90%)
Feb 06, 2019 0.7800 0.7900 0.7500 0.7700 1,461,707 -0.01(-1.28%)
Feb 05, 2019 0.8000 0.8500 0.7200 0.7800 8,078,570 -0.28(-26.42%)
Feb 04, 2019 1.090 1.090 1.010 1.060 869,437 +0.03(+2.91%)
Feb 01, 2019 1.100 1.100 1.010 1.030 677,604 -0.04(-3.74%)
Jan 31, 2019 1.080 1.190 1.050 1.070 1,869,929 +0.03(+2.88%)
Jan 30, 2019 0.8800 1.040 0.8700 1.040 1,999,960 +0.16(+18.18%)
Jan 29, 2019 0.8700 0.8800 0.8600 0.8800 383,302 +0.00(+0.00%)
Jan 28, 2019 0.8600 0.8800 0.8400 0.8800 399,655 +0.04(+4.76%)
Jan 25, 2019 0.8400 0.8600 0.8300 0.8400 264,288 -0.02(-2.33%)
Jan 24, 2019 0.8500 0.8600 0.8300 0.8600 113,855 +0.00(+0.00%)
Jan 23, 2019 0.8700 0.8700 0.8400 0.8600 188,923 -0.01(-1.15%)
Jan 22, 2019 0.8600 0.8700 0.8300 0.8700 198,566 +0.02(+2.35%)
Jan 21, 2019 0.8500 0.8600 0.8400 0.8500 131,800 +0.00(+0.00%)
Jan 18, 2019 0.8700 0.8700 0.8200 0.8500 406,357 +0.00(+0.00%)
Jan 17, 2019 0.8900 0.9000 0.8500 0.8500 152,520 -0.04(-4.49%)
Jan 16, 2019 0.8800 0.9000 0.8800 0.8900 75,504 -0.01(-1.11%)
Jan 15, 2019 0.8900 0.9100 0.8800 0.9000 214,341 +0.00(+0.00%)
Jan 14, 2019 0.9000 0.9200 0.8800 0.9000 243,092 +0.00(+0.00%)
Jan 11, 2019 0.8800 0.9200 0.8600 0.9000 304,950 +0.01(+1.12%)
Jan 10, 2019 0.8700 0.8900 0.8500 0.8900 303,145 +0.02(+2.30%)
Jan 09, 2019 0.8800 0.8800 0.8500 0.8700 389,260 -0.02(-2.25%)
Jan 08, 2019 0.9300 0.9300 0.8800 0.8900 227,657 -0.02(-2.20%)
Jan 07, 2019 0.8800 0.9200 0.8800 0.9100 132,286 +0.00(+0.00%)
Jan 04, 2019 0.9300 0.9300 0.8700 0.9100 246,079 +0.02(+2.25%)
Jan 03, 2019 0.9000 0.9100 0.8600 0.8900 196,706 +0.00(+0.00%)
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.