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 (%)
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%)
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.