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 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%)
Jul 02, 2019 0.2950 0.2950 0.2700 0.2750 1,851,501 -0.01(-3.51%)
Jun 28, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 27, 2019 0.3000 0.3050 0.2850 0.2850 2,229,989 -0.02(-5.00%)
Jun 26, 2019 0.2900 0.3050 0.2800 0.3000 1,570,778 +0.01(+3.45%)
Jun 25, 2019 0.2800 0.2900 0.2800 0.2900 2,493,418 -0.05(-13.43%)
Jun 24, 2019 0.3350 0.3500 0.3250 0.3350 896,758 +0.01(+1.52%)
Jun 21, 2019 0.3750 0.3800 0.3150 0.3300 2,374,452 -0.03(-9.59%)
Jun 20, 2019 0.3800 0.3900 0.3550 0.3650 2,352,653 -0.07(-15.12%)
Jun 19, 2019 0.4800 0.5000 0.4250 0.4300 571,363 -0.04(-9.47%)
Jun 18, 2019 0.5000 0.5300 0.4700 0.4750 545,807 +0.00(+0.00%)
Jun 17, 2019 0.5300 0.5300 0.4700 0.4750 552,021 -0.05(-8.65%)
Jun 14, 2019 0.5200 0.5300 0.5200 0.5200 209,405 +0.00(+0.00%)
Jun 13, 2019 0.5300 0.5400 0.5200 0.5200 177,570 +0.00(+0.00%)
Jun 12, 2019 0.5400 0.5400 0.5200 0.5200 162,122 -0.02(-3.70%)
Jun 11, 2019 0.5600 0.5600 0.5300 0.5400 201,562 +0.00(+0.00%)
Jun 10, 2019 0.5500 0.5600 0.5200 0.5400 451,110 -0.01(-1.82%)
Jun 07, 2019 0.5600 0.5600 0.5400 0.5500 370,768 -0.01(-1.79%)
Jun 06, 2019 0.6000 0.6000 0.5400 0.5600 1,100,090 -0.04(-6.67%)
Jun 05, 2019 0.6300 0.6400 0.5900 0.6000 257,287 -0.02(-3.23%)
Jun 04, 2019 0.6100 0.6300 0.6100 0.6200 95,357 +0.01(+1.64%)
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.