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 (%)
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%)
Mar 01, 2019 0.7300 0.7300 0.7000 0.7100 358,111 -0.01(-1.39%)
Feb 28, 2019 0.7000 0.7400 0.7000 0.7200 894,694 +0.02(+2.86%)
Feb 27, 2019 0.7200 0.7300 0.7000 0.7000 299,688 -0.02(-2.78%)
Feb 26, 2019 0.7100 0.7400 0.7100 0.7200 665,491 -0.01(-1.37%)
Feb 25, 2019 0.7400 0.7400 0.7100 0.7300 697,951 -0.01(-1.35%)
Feb 22, 2019 0.7700 0.7700 0.7400 0.7400 422,582 -0.02(-2.63%)
Feb 21, 2019 0.7400 0.7700 0.7400 0.7600 290,624 +0.01(+1.33%)
Feb 20, 2019 0.7600 0.7600 0.7300 0.7500 560,053 -0.02(-2.60%)
Feb 19, 2019 0.8000 0.8000 0.7500 0.7700 475,021 -0.01(-1.28%)
Feb 15, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Feb 14, 2019 0.7700 0.7800 0.7600 0.7700 275,923 +0.01(+1.32%)
Feb 13, 2019 0.8000 0.8000 0.7600 0.7600 916,798 -0.04(-5.00%)
Feb 12, 2019 0.8000 0.8200 0.7800 0.8000 859,226 +0.00(+0.00%)
Feb 11, 2019 0.8700 0.8700 0.7900 0.8000 1,036,468 -0.06(-6.98%)
Feb 08, 2019 0.8000 0.8800 0.8000 0.8600 1,464,539 +0.06(+7.50%)
Feb 07, 2019 0.7800 0.8100 0.7700 0.8000 1,043,478 +0.03(+3.90%)
Feb 06, 2019 0.7800 0.7900 0.7500 0.7700 1,461,707 -0.01(-1.28%)
Feb 05, 2019 0.8000 0.8500 0.7200 0.7800 8,078,570 -0.28(-26.42%)
Feb 04, 2019 1.090 1.090 1.010 1.060 869,437 +0.03(+2.91%)
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.