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 (%)
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%)
May 01, 2019 0.6900 0.6900 0.6600 0.6800 157,608 +0.00(+0.00%)
Apr 30, 2019 0.6900 0.6900 0.6700 0.6800 416,227 +0.01(+1.49%)
Apr 29, 2019 0.6900 0.7000 0.6700 0.6700 188,438 -0.02(-2.90%)
Apr 26, 2019 0.7200 0.7200 0.6800 0.6900 275,827 -0.01(-1.43%)
Apr 25, 2019 0.6600 0.7200 0.6600 0.7000 387,625 +0.04(+6.06%)
Apr 24, 2019 0.6800 0.6800 0.6500 0.6600 404,142 -0.03(-4.35%)
Apr 23, 2019 0.6600 0.6900 0.6500 0.6900 208,498 +0.03(+4.55%)
Apr 22, 2019 0.6500 0.6700 0.6400 0.6600 217,228 +0.04(+6.45%)
Apr 18, 2019 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Apr 17, 2019 0.6700 0.6800 0.6500 0.6500 242,262 -0.01(-1.52%)
Apr 16, 2019 0.6700 0.6800 0.6600 0.6600 190,587 -0.03(-4.35%)
Apr 15, 2019 0.7000 0.7000 0.6700 0.6900 288,521 -0.01(-1.43%)
Apr 12, 2019 0.7200 0.7300 0.7000 0.7000 101,614 +0.00(+0.00%)
Apr 11, 2019 0.7200 0.7300 0.7000 0.7000 273,502 -0.02(-2.78%)
Apr 10, 2019 0.7100 0.7200 0.6900 0.7200 261,125 +0.01(+1.41%)
Apr 09, 2019 0.6900 0.7400 0.6900 0.7100 1,343,016 +0.07(+10.94%)
Apr 08, 2019 0.6500 0.6500 0.6300 0.6400 443,825 -0.01(-1.54%)
Apr 05, 2019 0.6400 0.6500 0.6200 0.6500 260,807 +0.01(+1.56%)
Apr 04, 2019 0.6400 0.6400 0.6300 0.6400 71,116 +0.00(+0.00%)
Apr 03, 2019 0.6500 0.6500 0.6200 0.6400 118,326 -0.01(-1.54%)
Apr 02, 2019 0.6400 0.6500 0.6200 0.6500 179,220 +0.01(+1.56%)
Apr 01, 2019 0.6300 0.6400 0.6100 0.6400 575,582 +0.02(+3.23%)
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%)
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.