Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Dec 02, 2019 0.4300 0.5200 0.4200 0.5000 4,341,032 +0.13(+35.14%)
Nov 29, 2019 0.3400 0.3850 0.3400 0.3700 1,109,000 +0.03(+10.45%)
Nov 28, 2019 0.4050 0.4450 0.3300 0.3350 5,075,176 -0.06(-15.19%)
Nov 27, 2019 0.3300 0.4050 0.3300 0.3950 3,429,351 +0.08(+25.40%)
Nov 26, 2019 0.2750 0.3200 0.2750 0.3150 2,870,733 +0.07(+26.00%)
Nov 25, 2019 0.2150 0.2750 0.2150 0.2500 3,481,943 +0.05(+25.00%)
Nov 22, 2019 0.2100 0.2100 0.2000 0.2000 174,046 +0.00(+0.00%)
Nov 21, 2019 0.2000 0.2150 0.1950 0.2000 411,485 +0.01(+2.56%)
Nov 20, 2019 0.1950 0.2100 0.1900 0.1950 308,082 +0.00(+0.00%)
Nov 19, 2019 0.1950 0.2000 0.1900 0.1950 234,403 +0.00(+0.00%)
Nov 18, 2019 0.1950 0.2050 0.1900 0.1950 314,711 -0.01(-2.50%)
Nov 15, 2019 0.2050 0.2050 0.1900 0.2000 207,514 +0.00(+0.00%)
Nov 14, 2019 0.2200 0.2200 0.1900 0.2000 588,244 -0.01(-6.98%)
Nov 13, 2019 0.2150 0.2150 0.2100 0.2150 108,541 +0.01(+4.88%)
Nov 12, 2019 0.2100 0.2150 0.2050 0.2050 150,098 -0.01(-4.65%)
Nov 11, 2019 0.2150 0.2250 0.2100 0.2150 418,714 +0.01(+4.88%)
Nov 08, 2019 0.2150 0.2150 0.2000 0.2050 232,189 +0.00(+0.00%)
Nov 07, 2019 0.2000 0.2100 0.2000 0.2050 235,657 +0.00(+2.50%)
Nov 06, 2019 0.2100 0.2100 0.2000 0.2000 168,412 -0.00(-2.44%)
Nov 05, 2019 0.2050 0.2150 0.2000 0.2050 139,385 +0.00(+0.00%)
Nov 04, 2019 0.2250 0.2350 0.2050 0.2050 247,969 -0.02(-6.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.