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 (%)
May 29, 2020 0.2300 0.2300 0.2150 0.2150 2,231,560 -0.02(-6.52%)
May 28, 2020 0.2250 0.2450 0.2250 0.2300 1,816,576 +0.01(+2.22%)
May 27, 2020 0.2450 0.2450 0.2250 0.2250 1,715,093 -0.01(-4.26%)
May 26, 2020 0.2350 0.2500 0.2350 0.2350 2,445,340 +0.00(+0.00%)
May 25, 2020 0.2400 0.2530 0.2250 0.2350 2,040,051 +0.00(+0.00%)
May 22, 2020 0.2200 0.2450 0.2200 0.2350 2,981,541 +0.02(+11.90%)
May 21, 2020 0.2150 0.2150 0.2050 0.2100 1,734,177 +0.00(+0.00%)
May 20, 2020 0.2200 0.2200 0.2050 0.2100 2,161,818 -0.01(-4.55%)
May 19, 2020 0.2350 0.2380 0.2150 0.2200 2,665,040 -0.01(-6.38%)
May 15, 2020 0.2350 0.2350 0.2350 0 -0.07(-21.67%)
May 14, 2020 0.2900 0.3100 0.2900 0.3000 308,159 +0.01(+1.69%)
May 13, 2020 0.3150 0.3300 0.2950 0.2950 842,541 -0.03(-9.23%)
May 12, 2020 0.3450 0.3450 0.3150 0.3250 1,338,441 -0.01(-2.99%)
May 11, 2020 0.3400 0.3450 0.3300 0.3350 580,569 +0.01(+1.52%)
May 08, 2020 0.3350 0.3500 0.3100 0.3300 1,146,391 +0.01(+1.54%)
May 07, 2020 0.3350 0.3350 0.3200 0.3250 193,051 -0.01(-1.52%)
May 06, 2020 0.3450 0.3450 0.3250 0.3300 349,197 -0.01(-1.49%)
May 05, 2020 0.3100 0.3400 0.3100 0.3350 845,015 +0.03(+9.84%)
May 04, 2020 0.3200 0.3200 0.3050 0.3050 482,429 -0.02(-4.69%)
May 01, 2020 0.3350 0.3350 0.3150 0.3200 830,882 -0.02(-5.88%)
Apr 30, 2020 0.3400 0.3550 0.3350 0.3400 484,037 +0.00(+0.00%)
Apr 29, 2020 0.3600 0.3650 0.3400 0.3400 514,370 -0.00(-1.45%)
Apr 28, 2020 0.3400 0.3650 0.3350 0.3450 1,173,308 +0.00(+1.47%)
Apr 27, 2020 0.3200 0.3500 0.3100 0.3400 1,968,220 +0.05(+17.24%)
Apr 24, 2020 0.3000 0.3000 0.2800 0.2900 184,771 +0.00(+0.00%)
Apr 23, 2020 0.2950 0.2950 0.2800 0.2900 170,785 +0.00(+0.00%)
Apr 22, 2020 0.3000 0.3000 0.2850 0.2900 303,307 +0.01(+1.75%)
Apr 21, 2020 0.2900 0.2900 0.2800 0.2850 206,823 -0.01(-1.72%)
Apr 20, 2020 0.3000 0.3000 0.2800 0.2900 453,597 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.3100 0.2900 0.2900 483,487 -0.02(-4.92%)
Apr 16, 2020 0.3050 0.3200 0.3000 0.3050 553,801 +0.01(+1.67%)
Apr 15, 2020 0.3000 0.3050 0.2900 0.3000 483,075 +0.02(+5.26%)
Apr 14, 2020 0.2850 0.2950 0.2800 0.2850 413,814 -0.01(-1.72%)
Apr 13, 2020 0.2850 0.3100 0.2750 0.2900 366,038 -0.01(-1.69%)
Apr 09, 2020 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Apr 08, 2020 0.2850 0.3300 0.2800 0.3200 1,936,347 +0.04(+12.28%)
Apr 07, 2020 0.2450 0.3200 0.2450 0.2850 1,378,304 +0.04(+16.33%)
Apr 06, 2020 0.2450 0.2600 0.2400 0.2450 1,040,662 +0.01(+6.52%)
Apr 03, 2020 0.2300 0.2400 0.2300 0.2300 226,846 +0.00(+0.00%)
Apr 02, 2020 0.2300 0.2300 0.2250 0.2300 464,602 +0.00(+0.00%)
Apr 01, 2020 0.2400 0.2400 0.2250 0.2300 300,377 -0.01(-4.17%)
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%)
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.