Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2018 0.9200 0.9900 0.9200 0.9700 381,235 +0.07(+7.78%)
Oct 30, 2018 0.8600 0.9400 0.8600 0.9000 423,703 +0.03(+3.45%)
Oct 29, 2018 1.020 1.030 0.8400 0.8700 1,209,829 -0.12(-12.12%)
Oct 26, 2018 1.030 1.040 0.9900 0.9900 411,635 -0.02(-1.98%)
Oct 25, 2018 0.9300 1.040 0.9200 1.010 948,039 +0.08(+8.60%)
Oct 24, 2018 0.9600 0.9700 0.9000 0.9300 758,468 -0.01(-1.06%)
Oct 23, 2018 0.8800 1.010 0.8800 0.9400 1,566,661 -0.07(-6.93%)
Oct 22, 2018 1.120 1.120 0.9500 1.010 1,818,192 -0.09(-8.18%)
Oct 19, 2018 1.140 1.160 1.060 1.100 798,041 -0.04(-3.51%)
Oct 18, 2018 1.180 1.180 1.130 1.140 610,108 -0.03(-2.56%)
Oct 17, 2018 1.140 1.170 1.090 1.170 895,012 +0.02(+1.74%)
Oct 16, 2018 1.200 1.220 1.100 1.150 1,113,013 -0.03(-2.54%)
Oct 15, 2018 1.100 1.200 1.100 1.180 926,635 +0.08(+7.27%)
Oct 12, 2018 1.080 1.110 1.070 1.100 664,079 +0.04(+3.77%)
Oct 11, 2018 1.080 1.080 1.030 1.060 945,908 -0.03(-2.75%)
Oct 10, 2018 1.110 1.110 1.070 1.090 589,161 -0.01(-0.91%)
Oct 09, 2018 1.140 1.160 1.080 1.100 791,250 -0.03(-2.65%)
Oct 05, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Oct 04, 2018 1.150 1.160 1.100 1.150 891,473 +0.00(+0.00%)
Oct 03, 2018 1.120 1.170 1.120 1.150 1,358,441 +0.07(+6.48%)
Oct 02, 2018 1.140 1.160 1.060 1.080 1,218,755 -0.09(-7.69%)
Oct 01, 2018 1.210 1.210 1.160 1.170 630,266 -0.02(-1.68%)
Sep 28, 2018 1.150 1.200 1.150 1.190 603,681 +0.03(+2.59%)
Sep 27, 2018 1.250 1.260 1.160 1.160 739,740 -0.06(-4.92%)
Sep 26, 2018 1.240 1.260 1.220 1.220 467,346 -0.02(-1.61%)
Sep 25, 2018 1.220 1.290 1.200 1.240 1,022,040 +0.04(+3.33%)
Sep 24, 2018 1.210 1.240 1.180 1.200 979,003 +0.03(+2.56%)
Sep 21, 2018 1.170 1.200 1.090 1.170 1,192,520 -0.01(-0.85%)
Sep 20, 2018 1.120 1.180 1.100 1.180 1,282,680 +0.10(+9.26%)
Sep 19, 2018 1.230 1.230 1.050 1.080 2,521,013 -0.15(-12.20%)
Sep 18, 2018 1.270 1.270 1.210 1.230 839,551 -0.03(-2.38%)
Sep 17, 2018 1.250 1.300 1.230 1.260 630,320 -0.03(-2.33%)
Sep 14, 2018 1.240 1.370 1.170 1.290 1,172,272 +0.00(+0.00%)
Sep 13, 2018 1.380 1.420 1.270 1.290 2,460,775 +0.00(+0.00%)
Sep 12, 2018 1.300 1.320 1.260 1.290 1,002,537 -0.01(-0.77%)
Sep 11, 2018 1.330 1.330 1.270 1.300 652,505 -0.02(-1.52%)
Sep 10, 2018 1.270 1.340 1.250 1.320 915,759 +0.05(+3.94%)
Sep 07, 2018 1.220 1.270 1.160 1.270 1,021,291 +0.05(+4.10%)
Sep 06, 2018 1.230 1.290 1.180 1.220 1,268,878 -0.07(-5.43%)
Sep 05, 2018 1.330 1.340 1.230 1.290 2,905,965 +0.02(+1.57%)
Sep 04, 2018 1.160 1.290 1.130 1.270 2,550,065 +0.17(+15.45%)
Aug 31, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 30, 2018 1.130 1.170 1.050 1.090 1,347,150 -0.01(-0.91%)
Aug 29, 2018 1.030 1.130 1.020 1.100 1,125,540 +0.06(+5.77%)
Aug 28, 2018 1.070 1.070 0.9700 1.040 1,064,443 -0.03(-2.80%)
Aug 27, 2018 1.140 1.150 1.050 1.070 1,621,793 -0.03(-2.73%)
Aug 24, 2018 1.050 1.160 1.040 1.100 2,163,900 +0.08(+7.84%)
Aug 23, 2018 0.9900 1.060 0.9800 1.020 1,393,102 +0.04(+4.08%)
Aug 22, 2018 0.9100 0.9800 0.9100 0.9800 630,017 +0.05(+5.38%)
Aug 21, 2018 0.9400 0.9500 0.8800 0.9300 1,091,916 +0.00(+0.00%)
Aug 20, 2018 0.9000 0.9500 0.8800 0.9300 875,049 +0.03(+3.33%)
Aug 17, 2018 0.8500 0.9100 0.8500 0.9000 1,037,320 +0.05(+5.88%)
Aug 16, 2018 0.8100 0.8500 0.8100 0.8500 292,912 +0.04(+4.94%)
Aug 15, 2018 0.8200 0.8300 0.8100 0.8100 326,374 -0.01(-1.22%)
Aug 14, 2018 0.8600 0.9000 0.7800 0.8200 1,211,725 -0.01(-1.20%)
Aug 13, 2018 0.7500 0.8800 0.7500 0.8300 1,295,731 +0.09(+12.16%)
Aug 10, 2018 0.7600 0.7600 0.7100 0.7400 441,088 -0.01(-1.33%)
Aug 09, 2018 0.9100 0.9100 0.7500 0.7500 2,319,551 -0.19(-20.21%)
Aug 08, 2018 0.7100 0.9400 0.6700 0.9400 1,783,090 +0.24(+34.29%)
Aug 07, 2018 0.6100 0.7000 0.6100 0.7000 519,627 +0.10(+16.67%)
Aug 03, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Aug 02, 2018 0.6200 0.6200 0.5900 0.5900 153,968 -0.01(-1.67%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.