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 (%)
Apr 30, 2020 0.3400 0.3550 0.3350 0.3400 484,037 +0.00(+0.00%)
Apr 29, 2020 0.3600 0.3650 0.3400 0.3400 514,370 -0.00(-1.45%)
Apr 28, 2020 0.3400 0.3650 0.3350 0.3450 1,173,308 +0.00(+1.47%)
Apr 27, 2020 0.3200 0.3500 0.3100 0.3400 1,968,220 +0.05(+17.24%)
Apr 24, 2020 0.3000 0.3000 0.2800 0.2900 184,771 +0.00(+0.00%)
Apr 23, 2020 0.2950 0.2950 0.2800 0.2900 170,785 +0.00(+0.00%)
Apr 22, 2020 0.3000 0.3000 0.2850 0.2900 303,307 +0.01(+1.75%)
Apr 21, 2020 0.2900 0.2900 0.2800 0.2850 206,823 -0.01(-1.72%)
Apr 20, 2020 0.3000 0.3000 0.2800 0.2900 453,597 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.3100 0.2900 0.2900 483,487 -0.02(-4.92%)
Apr 16, 2020 0.3050 0.3200 0.3000 0.3050 553,801 +0.01(+1.67%)
Apr 15, 2020 0.3000 0.3050 0.2900 0.3000 483,075 +0.02(+5.26%)
Apr 14, 2020 0.2850 0.2950 0.2800 0.2850 413,814 -0.01(-1.72%)
Apr 13, 2020 0.2850 0.3100 0.2750 0.2900 366,038 -0.01(-1.69%)
Apr 09, 2020 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Apr 08, 2020 0.2850 0.3300 0.2800 0.3200 1,936,347 +0.04(+12.28%)
Apr 07, 2020 0.2450 0.3200 0.2450 0.2850 1,378,304 +0.04(+16.33%)
Apr 06, 2020 0.2450 0.2600 0.2400 0.2450 1,040,662 +0.01(+6.52%)
Apr 03, 2020 0.2300 0.2400 0.2300 0.2300 226,846 +0.00(+0.00%)
Apr 02, 2020 0.2300 0.2300 0.2250 0.2300 464,602 +0.00(+0.00%)
Apr 01, 2020 0.2400 0.2400 0.2250 0.2300 300,377 -0.01(-4.17%)
Mar 31, 2020 0.2250 0.2400 0.2250 0.2400 345,435 +0.01(+4.35%)
Mar 30, 2020 0.2450 0.2450 0.2250 0.2300 540,164 -0.01(-4.17%)
Mar 27, 2020 0.2300 0.2450 0.2300 0.2400 236,987 +0.00(+0.00%)
Mar 26, 2020 0.2550 0.2700 0.2350 0.2400 1,053,206 +0.01(+2.13%)
Mar 25, 2020 0.2250 0.2450 0.2200 0.2350 1,017,422 +0.01(+4.44%)
Mar 24, 2020 0.2150 0.2350 0.2100 0.2250 1,230,920 +0.02(+7.14%)
Mar 23, 2020 0.2350 0.2350 0.2050 0.2100 1,112,452 -0.02(-8.70%)
Mar 20, 2020 0.2250 0.2350 0.2150 0.2300 867,883 +0.02(+6.98%)
Mar 19, 2020 0.2000 0.2250 0.2000 0.2150 712,500 +0.01(+4.88%)
Mar 18, 2020 0.2050 0.2150 0.2000 0.2050 750,697 -0.01(-2.38%)
Mar 17, 2020 0.2200 0.2300 0.2050 0.2100 742,608 -0.02(-6.67%)
Mar 16, 2020 0.2200 0.2300 0.2050 0.2250 798,731 -0.04(-13.46%)
Mar 13, 2020 0.2350 0.2600 0.2200 0.2600 730,906 +0.03(+13.04%)
Mar 12, 2020 0.2000 0.2400 0.2000 0.2300 1,795,045 -0.04(-14.81%)
Mar 11, 2020 0.2800 0.2850 0.2500 0.2700 1,074,056 -0.01(-3.57%)
Mar 10, 2020 0.3050 0.3050 0.2700 0.2800 1,137,664 +0.01(+3.70%)
Mar 09, 2020 0.2900 0.3050 0.2700 0.2700 1,327,987 -0.06(-18.18%)
Mar 06, 2020 0.3500 0.3500 0.3300 0.3300 919,441 -0.02(-5.71%)
Mar 05, 2020 0.3600 0.3650 0.3450 0.3500 498,979 -0.02(-5.41%)
Mar 04, 2020 0.3600 0.3850 0.3600 0.3700 623,488 +0.01(+1.37%)
Mar 03, 2020 0.3650 0.4050 0.3650 0.3650 734,804 -0.02(-5.19%)
Mar 02, 2020 0.4000 0.4200 0.3650 0.3850 1,358,447 -0.02(-3.75%)
Feb 28, 2020 0.3400 0.4000 0.3100 0.4000 1,654,259 +0.06(+15.94%)
Feb 27, 2020 0.3500 0.3550 0.3200 0.3450 873,195 -0.01(-2.82%)
Feb 26, 2020 0.3550 0.3600 0.3400 0.3550 618,312 +0.00(+0.00%)
Feb 25, 2020 0.3700 0.3850 0.3500 0.3550 1,365,740 +0.00(+0.00%)
Feb 24, 2020 0.3900 0.3900 0.3450 0.3550 1,617,789 -0.04(-8.97%)
Feb 21, 2020 0.4150 0.4200 0.3850 0.3900 1,441,094 -0.03(-7.14%)
Feb 20, 2020 0.4400 0.4400 0.4200 0.4200 624,579 -0.02(-4.55%)
Feb 19, 2020 0.4300 0.4500 0.4100 0.4400 938,286 +0.02(+4.76%)
Feb 18, 2020 0.4350 0.4350 0.4200 0.4200 404,739 -0.01(-2.33%)
Feb 14, 2020 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Feb 13, 2020 0.4250 0.4650 0.4150 0.4350 2,331,212 +0.01(+2.35%)
Feb 12, 2020 0.4250 0.4500 0.4100 0.4250 694,447 +0.01(+2.41%)
Feb 11, 2020 0.4150 0.4500 0.4000 0.4150 1,242,899 -0.02(-3.49%)
Feb 10, 2020 0.4450 0.4550 0.4200 0.4300 1,308,962 -0.04(-7.53%)
Feb 07, 2020 0.4500 0.4700 0.4400 0.4650 2,201,483 -0.01(-3.12%)
Feb 06, 2020 0.4850 0.4900 0.4600 0.4800 1,155,120 -0.01(-1.03%)
Feb 05, 2020 0.5100 0.5100 0.4800 0.4850 884,017 -0.03(-4.90%)
Feb 04, 2020 0.5200 0.5200 0.5000 0.5100 613,981 -0.02(-3.77%)
Feb 03, 2020 0.5900 0.5900 0.5100 0.5300 5,074,661 +0.02(+3.92%)
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%)
Nov 01, 2019 0.2250 0.2250 0.2150 0.2200 159,006 -0.01(-2.22%)
Oct 31, 2019 0.2400 0.2550 0.2200 0.2250 406,904 -0.01(-4.26%)
Oct 30, 2019 0.2000 0.2400 0.2000 0.2350 877,187 +0.05(+27.03%)
Oct 29, 2019 0.1950 0.1950 0.1850 0.1850 216,170 -0.01(-5.13%)
Oct 28, 2019 0.1950 0.2050 0.1900 0.1950 294,962 -0.01(-2.50%)
Oct 25, 2019 0.2100 0.2250 0.1950 0.2000 568,396 -0.01(-4.76%)
Oct 24, 2019 0.2000 0.2250 0.2000 0.2100 210,911 +0.01(+2.44%)
Oct 23, 2019 0.2050 0.2050 0.1950 0.2050 350,363 +0.00(+2.50%)
Oct 22, 2019 0.2000 0.2050 0.1900 0.2000 446,462 +0.01(+5.26%)
Oct 21, 2019 0.1950 0.2150 0.1700 0.1900 1,537,817 -0.04(-19.15%)
Oct 18, 2019 0.2550 0.2650 0.2350 0.2350 917,198 -0.03(-9.62%)
Oct 17, 2019 0.2650 0.2650 0.2450 0.2600 275,645 +0.00(+0.00%)
Oct 16, 2019 0.2700 0.2750 0.2550 0.2600 132,865 -0.01(-1.89%)
Oct 15, 2019 0.2600 0.2900 0.2600 0.2650 402,262 +0.02(+6.00%)
Oct 11, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2019 0.2800 0.2800 0.2350 0.2500 461,374 -0.02(-5.66%)
Oct 09, 2019 0.2600 0.2800 0.2600 0.2650 109,065 -0.01(-1.85%)
Oct 08, 2019 0.2850 0.2900 0.2700 0.2700 177,546 -0.02(-6.90%)
Oct 07, 2019 0.3000 0.3350 0.2900 0.2900 209,054 -0.03(-9.38%)
Oct 04, 2019 0.2850 0.3350 0.2650 0.3200 329,258 +0.05(+18.52%)
Oct 03, 2019 0.2750 0.2800 0.2650 0.2700 242,289 +0.00(+0.00%)
Oct 02, 2019 0.2750 0.2800 0.2500 0.2700 588,189 +0.00(+0.00%)
Oct 01, 2019 0.2900 0.2950 0.2650 0.2700 272,525 -0.01(-5.26%)
Sep 30, 2019 0.2850 0.3100 0.2850 0.2850 240,589 +0.00(+0.00%)
Sep 27, 2019 0.3100 0.3100 0.2850 0.2850 114,792 -0.01(-3.39%)
Sep 26, 2019 0.2950 0.3100 0.2900 0.2950 115,602 -0.01(-3.28%)
Sep 25, 2019 0.3000 0.3050 0.2900 0.3050 125,712 +0.01(+1.67%)
Sep 24, 2019 0.3150 0.3150 0.2900 0.3000 142,219 -0.02(-4.76%)
Sep 23, 2019 0.3200 0.3300 0.3050 0.3150 97,734 -0.01(-3.08%)
Sep 20, 2019 0.3100 0.3300 0.3100 0.3250 156,131 +0.02(+4.84%)
Sep 19, 2019 0.3300 0.3300 0.3100 0.3100 117,100 -0.02(-6.06%)
Sep 18, 2019 0.3350 0.3350 0.3250 0.3300 215,962 -0.01(-4.35%)
Sep 17, 2019 0.3500 0.3500 0.3300 0.3450 138,793 +0.00(+0.00%)
Sep 16, 2019 0.3400 0.3600 0.3250 0.3450 486,926 +0.01(+2.99%)
Sep 13, 2019 0.3200 0.3400 0.3200 0.3350 241,833 +0.02(+4.69%)
Sep 12, 2019 0.3200 0.3350 0.3050 0.3200 188,269 +0.02(+4.92%)
Sep 11, 2019 0.3100 0.3100 0.3050 0.3050 50,008 -0.01(-1.61%)
Sep 10, 2019 0.3150 0.3150 0.3050 0.3100 140,992 -0.01(-1.59%)
Sep 09, 2019 0.2900 0.3150 0.2900 0.3150 167,730 +0.02(+5.00%)
Sep 06, 2019 0.3000 0.3000 0.2950 0.3000 145,645 +0.00(+0.00%)
Sep 05, 2019 0.3000 0.3000 0.2850 0.3000 215,741 +0.01(+1.69%)
Sep 04, 2019 0.2900 0.3000 0.2900 0.2950 215,984 -0.01(-1.67%)
Sep 03, 2019 0.3050 0.3050 0.2900 0.3000 169,255 -0.01(-1.64%)
Aug 30, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Aug 29, 2019 0.3000 0.3050 0.2850 0.2900 295,860 -0.01(-3.33%)
Aug 28, 2019 0.3000 0.3000 0.2800 0.3000 186,490 +0.00(+0.00%)
Aug 27, 2019 0.3300 0.3300 0.2900 0.3000 468,762 -0.02(-6.25%)
Aug 26, 2019 0.3550 0.3550 0.3200 0.3200 93,451 -0.02(-4.48%)
Aug 23, 2019 0.3400 0.3450 0.3250 0.3350 178,542 -0.01(-1.47%)
Aug 22, 2019 0.3300 0.3600 0.3150 0.3400 228,910 +0.03(+7.94%)
Aug 21, 2019 0.3400 0.3400 0.3150 0.3150 260,128 -0.03(-7.35%)
Aug 20, 2019 0.3550 0.3550 0.3400 0.3400 130,046 -0.00(-1.45%)
Aug 19, 2019 0.3350 0.3700 0.3350 0.3450 255,280 +0.02(+6.15%)
Aug 16, 2019 0.3250 0.3400 0.3200 0.3250 157,751 +0.01(+3.17%)
Aug 15, 2019 0.3500 0.3550 0.3100 0.3150 702,814 -0.04(-12.50%)
Aug 14, 2019 0.3900 0.3950 0.3500 0.3600 733,156 -0.04(-8.86%)
Aug 13, 2019 0.4400 0.4400 0.3850 0.3950 1,297,415 -0.03(-7.06%)
Aug 12, 2019 0.4200 0.4600 0.4100 0.4250 1,424,772 +0.03(+8.97%)
Aug 09, 2019 0.3500 0.4200 0.3500 0.3900 2,570,191 +0.04(+11.43%)
Aug 08, 2019 0.3000 0.3500 0.2950 0.3500 1,036,521 +0.05(+16.67%)
Aug 07, 2019 0.3000 0.3100 0.2900 0.3000 441,554 +0.02(+5.26%)
Aug 06, 2019 0.2850 0.2900 0.2700 0.2850 388,995 +0.00(+1.79%)
Aug 02, 2019 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Aug 01, 2019 0.2900 0.2900 0.2600 0.2650 349,235 -0.02(-7.02%)
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.