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 (%)
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%)
Nov 01, 2019 0.2250 0.2250 0.2150 0.2200 159,006 -0.01(-2.22%)
Oct 31, 2019 0.2400 0.2550 0.2200 0.2250 406,904 -0.01(-4.26%)
Oct 30, 2019 0.2000 0.2400 0.2000 0.2350 877,187 +0.05(+27.03%)
Oct 29, 2019 0.1950 0.1950 0.1850 0.1850 216,170 -0.01(-5.13%)
Oct 28, 2019 0.1950 0.2050 0.1900 0.1950 294,962 -0.01(-2.50%)
Oct 25, 2019 0.2100 0.2250 0.1950 0.2000 568,396 -0.01(-4.76%)
Oct 24, 2019 0.2000 0.2250 0.2000 0.2100 210,911 +0.01(+2.44%)
Oct 23, 2019 0.2050 0.2050 0.1950 0.2050 350,363 +0.00(+2.50%)
Oct 22, 2019 0.2000 0.2050 0.1900 0.2000 446,462 +0.01(+5.26%)
Oct 21, 2019 0.1950 0.2150 0.1700 0.1900 1,537,817 -0.04(-19.15%)
Oct 18, 2019 0.2550 0.2650 0.2350 0.2350 917,198 -0.03(-9.62%)
Oct 17, 2019 0.2650 0.2650 0.2450 0.2600 275,645 +0.00(+0.00%)
Oct 16, 2019 0.2700 0.2750 0.2550 0.2600 132,865 -0.01(-1.89%)
Oct 15, 2019 0.2600 0.2900 0.2600 0.2650 402,262 +0.02(+6.00%)
Oct 11, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2019 0.2800 0.2800 0.2350 0.2500 461,374 -0.02(-5.66%)
Oct 09, 2019 0.2600 0.2800 0.2600 0.2650 109,065 -0.01(-1.85%)
Oct 08, 2019 0.2850 0.2900 0.2700 0.2700 177,546 -0.02(-6.90%)
Oct 07, 2019 0.3000 0.3350 0.2900 0.2900 209,054 -0.03(-9.38%)
Oct 04, 2019 0.2850 0.3350 0.2650 0.3200 329,258 +0.05(+18.52%)
Oct 03, 2019 0.2750 0.2800 0.2650 0.2700 242,289 +0.00(+0.00%)
Oct 02, 2019 0.2750 0.2800 0.2500 0.2700 588,189 +0.00(+0.00%)
Oct 01, 2019 0.2900 0.2950 0.2650 0.2700 272,525 -0.01(-5.26%)
Sep 30, 2019 0.2850 0.3100 0.2850 0.2850 240,589 +0.00(+0.00%)
Sep 27, 2019 0.3100 0.3100 0.2850 0.2850 114,792 -0.01(-3.39%)
Sep 26, 2019 0.2950 0.3100 0.2900 0.2950 115,602 -0.01(-3.28%)
Sep 25, 2019 0.3000 0.3050 0.2900 0.3050 125,712 +0.01(+1.67%)
Sep 24, 2019 0.3150 0.3150 0.2900 0.3000 142,219 -0.02(-4.76%)
Sep 23, 2019 0.3200 0.3300 0.3050 0.3150 97,734 -0.01(-3.08%)
Sep 20, 2019 0.3100 0.3300 0.3100 0.3250 156,131 +0.02(+4.84%)
Sep 19, 2019 0.3300 0.3300 0.3100 0.3100 117,100 -0.02(-6.06%)
Sep 18, 2019 0.3350 0.3350 0.3250 0.3300 215,962 -0.01(-4.35%)
Sep 17, 2019 0.3500 0.3500 0.3300 0.3450 138,793 +0.00(+0.00%)
Sep 16, 2019 0.3400 0.3600 0.3250 0.3450 486,926 +0.01(+2.99%)
Sep 13, 2019 0.3200 0.3400 0.3200 0.3350 241,833 +0.02(+4.69%)
Sep 12, 2019 0.3200 0.3350 0.3050 0.3200 188,269 +0.02(+4.92%)
Sep 11, 2019 0.3100 0.3100 0.3050 0.3050 50,008 -0.01(-1.61%)
Sep 10, 2019 0.3150 0.3150 0.3050 0.3100 140,992 -0.01(-1.59%)
Sep 09, 2019 0.2900 0.3150 0.2900 0.3150 167,730 +0.02(+5.00%)
Sep 06, 2019 0.3000 0.3000 0.2950 0.3000 145,645 +0.00(+0.00%)
Sep 05, 2019 0.3000 0.3000 0.2850 0.3000 215,741 +0.01(+1.69%)
Sep 04, 2019 0.2900 0.3000 0.2900 0.2950 215,984 -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.