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 (%)
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%)
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.