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 (%)
Apr 30, 2018 0.7000 0.7200 0.6800 0.7000 89,574 +0.01(+1.45%)
Apr 27, 2018 0.7100 0.7100 0.6900 0.6900 29,745 +0.01(+1.47%)
Apr 26, 2018 0.7200 0.7200 0.6800 0.6800 391,288 -0.04(-5.56%)
Apr 25, 2018 0.7200 0.7300 0.7100 0.7200 113,987 +0.01(+1.41%)
Apr 24, 2018 0.7400 0.7700 0.7100 0.7100 444,694 -0.02(-2.74%)
Apr 23, 2018 0.7100 0.7300 0.7100 0.7300 188,106 -0.01(-1.35%)
Apr 20, 2018 0.7300 0.7700 0.7300 0.7400 250,300 +0.01(+1.37%)
Apr 19, 2018 0.7400 0.7400 0.7200 0.7300 66,051 +0.00(+0.00%)
Apr 18, 2018 0.7600 0.7600 0.7200 0.7300 184,609 -0.02(-2.67%)
Apr 17, 2018 0.7600 0.7600 0.7300 0.7500 226,657 -0.01(-1.32%)
Apr 16, 2018 0.7600 0.7700 0.7300 0.7600 395,919 +0.02(+2.70%)
Apr 13, 2018 0.7200 0.7500 0.7100 0.7400 337,300 +0.03(+4.23%)
Apr 12, 2018 0.7400 0.7500 0.7100 0.7100 180,453 -0.02(-2.74%)
Apr 11, 2018 0.7200 0.7400 0.7000 0.7300 268,054 +0.00(+0.00%)
Apr 10, 2018 0.7500 0.7600 0.6900 0.7300 495,623 -0.02(-2.67%)
Apr 09, 2018 0.8000 0.8000 0.7300 0.7500 310,251 -0.05(-6.25%)
Apr 06, 2018 0.7900 0.8100 0.7500 0.8000 253,048 +0.01(+1.27%)
Apr 05, 2018 0.7500 0.8200 0.7500 0.7900 551,500 +0.04(+5.33%)
Apr 04, 2018 0.7500 0.7500 0.7000 0.7500 1,239,194 -0.02(-2.60%)
Apr 03, 2018 0.8300 0.8300 0.7500 0.7700 691,916 -0.06(-7.23%)
Apr 02, 2018 0.8800 0.8900 0.8100 0.8300 364,366 -0.06(-6.74%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Mar 28, 2018 0.8900 0.8900 0.8400 0.8700 264,393 -0.01(-1.14%)
Mar 27, 2018 0.9000 0.9100 0.8800 0.8800 282,330 -0.05(-5.38%)
Mar 26, 2018 0.9500 0.9500 0.9000 0.9300 387,878 -0.02(-2.11%)
Mar 23, 2018 0.9700 0.9700 0.9400 0.9500 345,719 +0.02(+2.15%)
Mar 22, 2018 0.9600 0.9600 0.9100 0.9300 668,858 -0.03(-3.12%)
Mar 21, 2018 0.9700 0.9800 0.9600 0.9600 215,336 -0.02(-2.04%)
Mar 20, 2018 1.000 1.010 0.9600 0.9800 634,528 +0.02(+2.08%)
Mar 19, 2018 1.020 1.020 0.9600 0.9600 1,179,108 -0.06(-5.88%)
Mar 16, 2018 0.9700 1.020 0.9300 1.020 893,332 +0.04(+4.08%)
Mar 15, 2018 1.030 1.030 0.9500 0.9800 1,075,819 -0.05(-4.85%)
Mar 14, 2018 1.070 1.120 1.010 1.030 1,603,056 +0.06(+6.19%)
Mar 13, 2018 1.010 1.010 0.9700 0.9700 423,669 -0.06(-5.83%)
Mar 12, 2018 1.050 1.060 0.9900 1.030 1,094,480 -0.03(-2.83%)
Mar 09, 2018 0.9500 1.080 0.9100 1.060 2,466,899 +0.11(+11.58%)
Mar 08, 2018 0.8800 0.9500 0.8600 0.9500 1,197,826 +0.08(+9.20%)
Mar 07, 2018 0.9300 0.9300 0.8600 0.8700 514,616 -0.05(-5.43%)
Mar 06, 2018 0.9400 0.9500 0.9200 0.9200 736,539 +0.01(+1.10%)
Mar 05, 2018 0.8400 0.9500 0.8300 0.9100 1,137,474 +0.07(+8.33%)
Mar 02, 2018 0.8900 0.8900 0.8300 0.8400 592,512 -0.03(-3.45%)
Mar 01, 2018 0.8600 0.8900 0.8400 0.8700 600,194 -0.01(-1.14%)
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%)
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.