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 (%)
Feb 28, 2018 0.7600 0.8800 0.7600 0.8800 1,040,503 +0.12(+16.56%)
Feb 27, 2018 0.8000 0.8000 0.7300 0.7550 1,884,094 -0.05(-5.63%)
Feb 26, 2018 0.8500 0.8700 0.8000 0.8000 1,426,842 -0.05(-5.88%)
Feb 23, 2018 0.9200 0.9200 0.8500 0.8500 988,991 -0.07(-7.61%)
Feb 22, 2018 0.9200 0.9300 0.8500 0.9200 1,500,913 +0.00(+0.00%)
Feb 21, 2018 0.9400 0.9400 0.9000 0.9200 1,079,588 -0.01(-1.08%)
Feb 20, 2018 0.9600 0.9900 0.9200 0.9300 840,076 -0.04(-4.12%)
Feb 16, 2018 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Feb 15, 2018 1.020 1.020 0.9700 1.020 1,580,997 +0.00(+0.00%)
Feb 14, 2018 1.060 1.060 1.020 1.020 826,387 -0.05(-4.67%)
Feb 13, 2018 1.050 1.080 1.000 1.070 1,163,427 +0.01(+0.94%)
Feb 12, 2018 1.090 1.100 1.030 1.060 1,350,631 +0.06(+6.00%)
Feb 09, 2018 1.040 1.040 0.9700 1.000 898,498 +0.00(+0.00%)
Feb 08, 2018 1.050 1.060 0.9800 1.000 2,435,301 -0.12(-10.71%)
Feb 07, 2018 1.220 1.240 1.090 1.120 1,534,124 -0.03(-2.61%)
Feb 06, 2018 1.150 1.170 1.080 1.150 1,323,197 +0.04(+3.60%)
Feb 05, 2018 0.9800 1.250 0.9700 1.110 2,257,241 +0.09(+8.82%)
Feb 02, 2018 1.160 1.160 0.8700 1.020 3,038,919 -0.17(-14.29%)
Feb 01, 2018 1.310 1.380 1.100 1.190 1,939,444 -0.15(-11.19%)
Jan 31, 2018 1.380 1.440 1.320 1.340 1,306,936 -0.04(-2.90%)
Jan 30, 2018 1.500 1.500 1.380 1.380 1,444,632 -0.10(-6.76%)
Jan 29, 2018 1.640 1.680 1.450 1.480 1,839,266 -0.08(-5.13%)
Jan 26, 2018 1.460 1.590 1.450 1.560 1,013,858 +0.11(+7.59%)
Jan 25, 2018 1.520 1.520 1.400 1.450 952,674 -0.05(-3.33%)
Jan 24, 2018 1.580 1.620 1.480 1.500 1,501,251 -0.06(-3.85%)
Jan 23, 2018 1.620 1.720 1.500 1.560 3,152,929 -0.15(-8.77%)
Jan 22, 2018 1.360 1.750 1.330 1.710 5,908,956 +0.38(+28.57%)
Jan 19, 2018 1.230 1.360 1.180 1.330 778,498 +0.13(+10.83%)
Jan 18, 2018 1.290 1.320 1.200 1.200 557,641 -0.08(-6.25%)
Jan 17, 2018 1.370 1.370 1.280 1.280 892,844 -0.08(-5.88%)
Jan 16, 2018 1.350 1.370 1.310 1.360 1,340,074 +0.14(+11.48%)
Jan 15, 2018 1.090 1.250 1.090 1.220 773,658 +0.08(+7.02%)
Jan 12, 2018 1.130 1.170 1.090 1.140 1,327,326 -0.06(-5.00%)
Jan 11, 2018 1.270 1.320 1.180 1.200 1,261,280 -0.11(-8.40%)
Jan 10, 2018 1.350 1.350 1.270 1.310 969,495 -0.04(-2.96%)
Jan 09, 2018 1.390 1.450 1.310 1.350 1,662,247 +0.00(+0.00%)
Jan 08, 2018 1.360 1.500 1.330 1.350 2,129,018 +0.04(+3.05%)
Jan 05, 2018 1.240 1.380 1.180 1.310 1,296,845 -0.04(-2.96%)
Jan 04, 2018 1.410 1.430 1.170 1.350 2,885,234 -0.03(-2.17%)
Jan 03, 2018 1.440 1.450 1.320 1.380 3,736,068 -0.12(-8.00%)
Jan 02, 2018 1.160 1.500 1.150 1.500 4,275,894 +0.44(+41.51%)
Dec 29, 2017 1.060 1.060 1.060 0 +0.07(+7.07%)
Dec 28, 2017 0.9300 1.050 0.9200 0.9900 2,325,617 +0.09(+10.00%)
Dec 27, 2017 0.9000 0.9300 0.8900 0.9000 1,096,812 +0.03(+3.45%)
Dec 22, 2017 0.9000 0.9000 0.8600 0.8700 462,789 -0.02(-2.25%)
Dec 21, 2017 0.9200 0.9400 0.8800 0.8900 1,133,940 +0.04(+4.71%)
Dec 20, 2017 0.8800 0.9200 0.8300 0.8500 854,754 -0.02(-2.30%)
Dec 19, 2017 0.8200 0.8700 0.7800 0.8700 1,447,975 +0.02(+2.35%)
Dec 18, 2017 0.9100 0.9300 0.8400 0.8500 1,425,703 -0.09(-9.57%)
Dec 15, 2017 0.9900 1.020 0.9100 0.9400 2,863,381 -0.08(-7.84%)
Dec 14, 2017 0.8100 1.070 0.8100 1.020 7,169,676 +0.20(+24.39%)
Dec 13, 2017 0.7000 0.8200 0.7000 0.8200 1,341,030 +0.08(+10.81%)
Dec 12, 2017 0.7400 0.7500 0.7300 0.7400 547,362 -0.01(-1.33%)
Dec 11, 2017 0.7500 0.7700 0.7300 0.7500 722,915 -0.01(-1.32%)
Dec 08, 2017 0.7700 0.7800 0.7500 0.7600 497,745 +0.00(+0.00%)
Dec 07, 2017 0.8100 0.8100 0.7600 0.7600 590,459 -0.04(-5.00%)
Dec 06, 2017 0.8100 0.8200 0.7400 0.8000 1,191,051 +0.01(+1.27%)
Dec 05, 2017 0.7300 0.8400 0.7000 0.7900 3,364,461 +0.13(+19.70%)
Dec 04, 2017 0.6800 0.6800 0.6600 0.6600 302,846 -0.02(-2.94%)
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.