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 (%)
Aug 31, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 30, 2018 1.130 1.170 1.050 1.090 1,347,150 -0.01(-0.91%)
Aug 29, 2018 1.030 1.130 1.020 1.100 1,125,540 +0.06(+5.77%)
Aug 28, 2018 1.070 1.070 0.9700 1.040 1,064,443 -0.03(-2.80%)
Aug 27, 2018 1.140 1.150 1.050 1.070 1,621,793 -0.03(-2.73%)
Aug 24, 2018 1.050 1.160 1.040 1.100 2,163,900 +0.08(+7.84%)
Aug 23, 2018 0.9900 1.060 0.9800 1.020 1,393,102 +0.04(+4.08%)
Aug 22, 2018 0.9100 0.9800 0.9100 0.9800 630,017 +0.05(+5.38%)
Aug 21, 2018 0.9400 0.9500 0.8800 0.9300 1,091,916 +0.00(+0.00%)
Aug 20, 2018 0.9000 0.9500 0.8800 0.9300 875,049 +0.03(+3.33%)
Aug 17, 2018 0.8500 0.9100 0.8500 0.9000 1,037,320 +0.05(+5.88%)
Aug 16, 2018 0.8100 0.8500 0.8100 0.8500 292,912 +0.04(+4.94%)
Aug 15, 2018 0.8200 0.8300 0.8100 0.8100 326,374 -0.01(-1.22%)
Aug 14, 2018 0.8600 0.9000 0.7800 0.8200 1,211,725 -0.01(-1.20%)
Aug 13, 2018 0.7500 0.8800 0.7500 0.8300 1,295,731 +0.09(+12.16%)
Aug 10, 2018 0.7600 0.7600 0.7100 0.7400 441,088 -0.01(-1.33%)
Aug 09, 2018 0.9100 0.9100 0.7500 0.7500 2,319,551 -0.19(-20.21%)
Aug 08, 2018 0.7100 0.9400 0.6700 0.9400 1,783,090 +0.24(+34.29%)
Aug 07, 2018 0.6100 0.7000 0.6100 0.7000 519,627 +0.10(+16.67%)
Aug 03, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Aug 02, 2018 0.6200 0.6200 0.5900 0.5900 153,968 -0.01(-1.67%)
Aug 01, 2018 0.6100 0.6300 0.6000 0.6000 291,289 -0.01(-1.64%)
Jul 31, 2018 0.6100 0.6300 0.6100 0.6100 77,677 +0.00(+0.00%)
Jul 30, 2018 0.6200 0.6300 0.6100 0.6100 156,131 +0.00(+0.00%)
Jul 27, 2018 0.6200 0.6300 0.6100 0.6100 105,845 +0.00(+0.00%)
Jul 26, 2018 0.6300 0.6300 0.6100 0.6100 206,639 -0.01(-1.61%)
Jul 25, 2018 0.6200 0.6000 0.6200 94,121 +0.01(+1.64%)
Jul 24, 2018 0.6000 0.6200 0.6000 0.6100 208,254 -0.02(-3.17%)
Jul 23, 2018 0.6200 0.6300 0.6100 0.6300 88,117 +0.00(+0.00%)
Jul 20, 2018 0.6100 0.6300 0.6100 0.6300 72,364 +0.01(+1.61%)
Jul 19, 2018 0.6500 0.6500 0.6200 0.6200 117,346 +0.00(+0.00%)
Jul 18, 2018 0.6100 0.6400 0.6100 0.6200 120,905 +0.01(+1.64%)
Jul 17, 2018 0.6300 0.6300 0.6100 0.6100 117,383 -0.03(-4.69%)
Jul 16, 2018 0.6400 0.6500 0.6200 0.6400 227,141 +0.02(+3.23%)
Jul 13, 2018 0.6400 0.6400 0.6200 0.6200 107,669 -0.02(-3.13%)
Jul 12, 2018 0.6400 0.6500 0.6300 0.6400 94,095 -0.01(-1.54%)
Jul 11, 2018 0.6500 0.6500 0.6300 0.6500 293,613 +0.00(+0.00%)
Jul 10, 2018 0.6300 0.6500 0.6200 0.6500 316,743 +0.02(+3.17%)
Jul 09, 2018 0.6500 0.6500 0.6300 0.6300 122,780 -0.02(-3.08%)
Jul 06, 2018 0.6600 0.6600 0.6300 0.6500 125,647 -0.01(-1.52%)
Jul 05, 2018 0.6600 0.6700 0.6400 0.6600 86,719 +0.00(+0.00%)
Jul 04, 2018 0.6800 0.6800 0.6500 0.6600 35,338 -0.02(-2.94%)
Jul 03, 2018 0.6700 0.6800 0.6500 0.6800 203,937 +0.03(+4.62%)
Jun 29, 2018 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Jun 28, 2018 0.6700 0.6800 0.6500 0.6800 294,225 +0.00(+0.00%)
Jun 27, 2018 0.6900 0.7000 0.6700 0.6800 223,592 -0.02(-2.86%)
Jun 26, 2018 0.6900 0.7000 0.6800 0.7000 169,307 -0.01(-1.41%)
Jun 25, 2018 0.6900 0.7200 0.6800 0.7100 486,998 +0.01(+1.43%)
Jun 22, 2018 0.6900 0.7100 0.6800 0.7000 301,622 +0.00(+0.00%)
Jun 21, 2018 0.7000 0.7100 0.6600 0.7000 454,863 +0.00(+0.00%)
Jun 20, 2018 0.7000 0.7000 0.6800 0.7000 394,872 +0.01(+1.45%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6900 226,760 -0.01(-1.43%)
Jun 18, 2018 0.7000 0.7100 0.6800 0.7000 139,871 +0.02(+2.94%)
Jun 15, 2018 0.7000 0.6800 0.6800 202,722 -0.02(-2.86%)
Jun 14, 2018 0.7400 0.7400 0.6800 0.7000 180,888 -0.02(-2.78%)
Jun 13, 2018 0.7000 0.7200 0.6900 0.7200 309,561 +0.04(+5.88%)
Jun 12, 2018 0.7100 0.7200 0.6600 0.6800 237,052 -0.04(-5.56%)
Jun 11, 2018 0.7300 0.7300 0.7000 0.7200 100,607 +0.01(+1.41%)
Jun 08, 2018 0.7200 0.7500 0.7000 0.7100 612,267 -0.01(-1.39%)
Jun 07, 2018 0.7200 0.7300 0.6800 0.7200 317,565 +0.02(+2.86%)
Jun 06, 2018 0.6500 0.7000 0.6400 0.7000 493,512 +0.07(+11.11%)
Jun 05, 2018 0.6500 0.6500 0.6100 0.6300 586,310 -0.03(-4.55%)
Jun 04, 2018 0.6500 0.6700 0.6500 0.6600 353,019 +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.