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 (%)
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%)
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.