Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Bio-Pharma (OP: TBPMF )

0.0009 UNCHANGED
Last Price Updated: 1:28 PM EDT, Sep 15, 2023 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 30, 2020 0.1450 0.1518 0.1361 0.1465 131,375 +0.01(+8.52%)
Nov 27, 2020 0.1260 0.1376 0.1260 0.1350 42,700 -0.01(-3.57%)
Nov 25, 2020 0.1347 0.1437 0.1313 0.1400 77,500 +0.00(+1.74%)
Nov 24, 2020 0.1388 0.1438 0.1343 0.1376 194,086 +0.00(+0.36%)
Nov 23, 2020 0.1365 0.1500 0.1365 0.1371 151,214 -0.01(-7.36%)
Nov 20, 2020 0.1351 0.1480 0.1351 0.1480 51,900 +0.01(+5.64%)
Nov 19, 2020 0.1449 0.1465 0.1401 0.1401 114,950 -0.00(-2.03%)
Nov 18, 2020 0.1429 0.1541 0.1394 0.1430 58,968 -0.01(-4.54%)
Nov 17, 2020 0.1432 0.1561 0.1432 0.1498 25,216 -0.00(-0.13%)
Nov 16, 2020 0.1545 0.1557 0.1490 0.1500 62,142 -0.00(-2.53%)
Nov 13, 2020 0.1530 0.1698 0.1530 0.1539 211,400 -0.00(-0.13%)
Nov 12, 2020 0.1600 0.1620 0.1473 0.1541 209,950 +0.00(+2.73%)
Nov 11, 2020 0.1443 0.1504 0.1321 0.1500 247,890 +0.01(+11.11%)
Nov 10, 2020 0.1298 0.1800 0.1285 0.1350 80,965 +0.01(+4.01%)
Nov 09, 2020 0.1400 0.1494 0.1298 0.1298 75,628 -0.01(-5.19%)
Nov 06, 2020 0.1500 0.1500 0.1329 0.1369 97,100 -0.01(-3.52%)
Nov 05, 2020 0.1435 0.1457 0.1357 0.1419 42,005 +0.00(+3.35%)
Nov 04, 2020 0.1450 0.1450 0.1300 0.1373 85,900 +0.01(+5.86%)
Nov 03, 2020 0.1312 0.1360 0.1291 0.1297 66,257 -0.00(-0.23%)
Nov 02, 2020 0.1406 0.1406 0.1270 0.1300 112,178 -0.00(-3.27%)
Oct 30, 2020 0.1355 0.1355 0.1300 0.1344 48,200 +0.00(+2.99%)
Oct 29, 2020 0.1246 0.1331 0.1195 0.1305 300,141 +0.02(+13.28%)
Oct 28, 2020 0.1311 0.1311 0.1150 0.1152 127,303 -0.01(-7.10%)
Oct 27, 2020 0.1335 0.1335 0.1240 0.1240 46,370 -0.01(-4.62%)
Oct 26, 2020 0.1481 0.1481 0.1275 0.1300 106,022 -0.01(-6.41%)
Oct 23, 2020 0.1332 0.1389 0.1255 0.1389 46,000 +0.00(+3.04%)
Oct 22, 2020 0.1425 0.1425 0.1280 0.1348 202,991 +0.01(+4.17%)
Oct 21, 2020 0.1230 0.1344 0.1204 0.1294 196,882 +0.01(+7.12%)
Oct 20, 2020 0.1200 0.1225 0.1179 0.1208 141,518 -0.00(-1.23%)
Oct 19, 2020 0.1125 0.1223 0.1125 0.1223 12,287 +0.01(+4.98%)
Oct 16, 2020 0.1261 0.1261 0.1165 0.1165 25,400 -0.01(-4.59%)
Oct 15, 2020 0.1169 0.1229 0.1121 0.1221 37,581 +0.01(+4.36%)
Oct 14, 2020 0.1178 0.1272 0.1162 0.1170 60,396 +0.00(+0.52%)
Oct 13, 2020 0.1239 0.1268 0.1112 0.1164 232,356 -0.01(-8.78%)
Oct 12, 2020 0.0960 0.1300 0.0960 0.1276 127,995 +0.00(+3.07%)
Oct 09, 2020 0.1209 0.1269 0.1209 0.1238 49,700 +0.00(+2.06%)
Oct 08, 2020 0.1235 0.1235 0.1188 0.1213 23,128 +0.00(+0.58%)
Oct 07, 2020 0.1171 0.1255 0.1171 0.1206 67,737 +0.01(+9.64%)
Oct 06, 2020 0.1115 0.1159 0.1093 0.1100 458,486 -0.00(-3.59%)
Oct 05, 2020 0.1090 0.1225 0.1090 0.1141 5,279 -0.01(-7.98%)
Oct 02, 2020 0.1296 0.1296 0.1178 0.1240 22,900 -0.01(-3.95%)
Oct 01, 2020 0.1352 0.1390 0.1191 0.1291 285,138 -0.01(-4.51%)
Sep 30, 2020 0.1015 0.1370 0.1011 0.1352 455,501 +0.03(+28.76%)
Sep 29, 2020 0.0940 0.1100 0.0940 0.1050 37,372 -0.00(-3.67%)
Sep 28, 2020 0.1027 0.1137 0.1027 0.1090 72,873 +0.00(+4.31%)
Sep 25, 2020 0.1095 0.1115 0.1044 0.1045 150,200 -0.00(-2.79%)
Sep 24, 2020 0.1038 0.1138 0.1000 0.1075 96,405 +0.00(+3.66%)
Sep 23, 2020 0.1300 0.1320 0.1037 0.1037 162,447 -0.01(-11.06%)
Sep 22, 2020 0.1205 0.1319 0.1166 0.1166 61,732 -0.01(-5.89%)
Sep 21, 2020 0.1270 0.1298 0.1226 0.1239 210,150 -0.01(-5.20%)
Sep 18, 2020 0.1399 0.1399 0.1300 0.1307 116,000 +0.00(+0.00%)
Sep 17, 2020 0.1270 0.1346 0.1270 0.1307 26,300 -0.00(-1.88%)
Sep 16, 2020 0.1340 0.1360 0.1304 0.1332 32,576 +0.00(+2.46%)
Sep 15, 2020 0.1330 0.1383 0.1300 0.1300 101,336 -0.00(-2.99%)
Sep 14, 2020 0.1389 0.1416 0.1325 0.1340 23,200 -0.00(-1.54%)
Sep 11, 2020 0.1415 0.1418 0.1315 0.1361 128,200 +0.00(+2.18%)
Sep 10, 2020 0.1393 0.1400 0.1332 0.1332 18,180 -0.00(-1.33%)
Sep 09, 2020 0.1476 0.1496 0.1348 0.1350 69,950 -0.01(-7.15%)
Sep 08, 2020 0.1441 0.1456 0.1335 0.1454 24,392 -0.01(-3.45%)
Sep 04, 2020 0.1780 0.1780 0.1400 0.1506 147,100 -0.00(-0.53%)
Sep 03, 2020 0.1650 0.1650 0.1407 0.1514 51,660 -0.00(-0.46%)
Sep 02, 2020 0.1550 0.1550 0.1315 0.1521 523,521 +0.02(+12.83%)
Sep 01, 2020 0.1499 0.1499 0.1348 0.1348 125,238 -0.00(-3.30%)
Aug 31, 2020 0.1450 0.1770 0.1300 0.1394 127,348 -0.00(-3.19%)
Aug 28, 2020 0.1487 0.1506 0.1394 0.1440 258,700 +0.00(+2.06%)
Aug 27, 2020 0.1647 0.1647 0.1400 0.1411 80,976 -0.01(-4.14%)
Aug 26, 2020 0.1462 0.1548 0.1400 0.1472 30,158 +0.00(+0.20%)
Aug 25, 2020 0.1680 0.1680 0.1400 0.1469 93,102 -0.00(-0.41%)
Aug 24, 2020 0.1500 0.1735 0.1450 0.1475 143,807 +0.00(+0.48%)
Aug 21, 2020 0.1650 0.1650 0.1424 0.1468 239,100 -0.00(-2.07%)
Aug 20, 2020 0.1465 0.1525 0.1419 0.1499 35,655 +0.00(+2.18%)
Aug 19, 2020 0.1644 0.1644 0.1467 0.1467 35,766 +0.00(+0.14%)
Aug 18, 2020 0.1490 0.1539 0.1465 0.1465 29,491 -0.01(-3.68%)
Aug 17, 2020 0.1490 0.1582 0.1468 0.1521 128,964 +0.00(+0.80%)
Aug 14, 2020 0.1530 0.1582 0.1476 0.1509 19,700 -0.00(-1.50%)
Aug 13, 2020 0.1665 0.1665 0.1443 0.1532 74,557 +0.00(+0.20%)
Aug 12, 2020 0.1471 0.1589 0.1471 0.1529 77,153 +0.00(+1.93%)
Aug 11, 2020 0.1586 0.1598 0.1500 0.1500 23,959 -0.01(-4.64%)
Aug 10, 2020 0.1725 0.1725 0.1500 0.1573 122,300 +0.00(+1.68%)
Aug 07, 2020 0.1581 0.1581 0.1494 0.1547 141,100 -0.00(-0.45%)
Aug 06, 2020 0.1588 0.1647 0.1532 0.1554 38,597 -0.01(-3.42%)
Aug 05, 2020 0.1537 0.1735 0.1537 0.1609 33,228 -0.00(-2.54%)
Aug 04, 2020 0.1530 0.1740 0.1530 0.1651 194,599 +0.00(+1.29%)
Aug 03, 2020 0.1638 0.1700 0.1600 0.1630 87,150 +0.01(+4.49%)
Jul 31, 2020 0.1550 0.1616 0.1478 0.1560 135,700 +0.01(+6.12%)
Jul 30, 2020 0.1481 0.1505 0.1422 0.1470 50,352 +0.00(+3.23%)
Jul 29, 2020 0.1420 0.1517 0.1401 0.1424 197,915 -0.00(-1.66%)
Jul 28, 2020 0.1485 0.1485 0.1408 0.1448 18,988 +0.00(+0.21%)
Jul 27, 2020 0.1470 0.1508 0.1410 0.1445 220,360 -0.00(-0.55%)
Jul 24, 2020 0.1546 0.1600 0.1401 0.1453 123,000 -0.01(-5.71%)
Jul 23, 2020 0.1565 0.1642 0.1534 0.1541 66,695 -0.01(-3.69%)
Jul 22, 2020 0.1695 0.1700 0.1551 0.1600 94,335 -0.00(-0.99%)
Jul 21, 2020 0.1683 0.1690 0.1545 0.1616 61,348 -0.00(-0.25%)
Jul 20, 2020 0.1690 0.1717 0.1576 0.1620 203,376 -0.01(-4.82%)
Jul 17, 2020 0.1660 0.1760 0.1532 0.1702 233,300 -0.00(-0.70%)
Jul 16, 2020 0.1762 0.1840 0.1650 0.1714 613,150 +0.01(+7.19%)
Jul 15, 2020 0.1485 0.1599 0.1485 0.1599 141,714 +0.01(+8.70%)
Jul 14, 2020 0.1592 0.1592 0.1454 0.1471 47,742 -0.01(-6.19%)
Jul 13, 2020 0.1521 0.1575 0.1487 0.1568 121,567 +0.00(+3.09%)
Jul 10, 2020 0.1500 0.1550 0.1421 0.1521 167,900 -0.00(-1.81%)
Jul 09, 2020 0.1605 0.1605 0.1400 0.1549 136,498 +0.00(+1.24%)
Jul 08, 2020 0.1590 0.1590 0.1420 0.1530 41,360 -0.00(-1.16%)
Jul 07, 2020 0.1550 0.1550 0.1470 0.1548 102,275 +0.01(+5.38%)
Jul 06, 2020 0.1500 0.1599 0.1461 0.1469 170,649 -0.01(-4.55%)
Jul 02, 2020 0.1496 0.1600 0.1480 0.1539 94,900 -0.00(-0.06%)
Jul 01, 2020 0.1600 0.1600 0.1480 0.1540 43,391 -0.01(-3.75%)
Jun 30, 2020 0.1572 0.1629 0.1500 0.1600 81,592 +0.01(+4.30%)
Jun 29, 2020 0.1490 0.1552 0.1490 0.1534 40,285 -0.00(-1.41%)
Jun 26, 2020 0.1454 0.1590 0.1454 0.1556 82,700 -0.00(-1.27%)
Jun 25, 2020 0.1496 0.1600 0.1496 0.1576 126,803 +0.00(+2.94%)
Jun 24, 2020 0.1500 0.1640 0.1500 0.1531 101,004 -0.01(-6.82%)
Jun 23, 2020 0.1680 0.1720 0.1580 0.1643 318,062 -0.00(-0.18%)
Jun 22, 2020 0.1490 0.1646 0.1490 0.1646 156,729 +0.01(+5.18%)
Jun 19, 2020 0.1600 0.1678 0.1561 0.1565 75,200 -0.01(-6.62%)
Jun 18, 2020 0.1600 0.1677 0.1563 0.1676 44,088 +0.01(+4.55%)
Jun 17, 2020 0.1637 0.1720 0.1603 0.1603 24,485 -0.01(-6.26%)
Jun 16, 2020 0.1675 0.1719 0.1662 0.1710 30,404 +0.01(+4.40%)
Jun 15, 2020 0.1567 0.1638 0.1526 0.1638 100,071 +0.01(+4.13%)
Jun 12, 2020 0.1545 0.1760 0.1490 0.1573 127,500 +0.00(+1.48%)
Jun 11, 2020 0.1744 0.1785 0.1523 0.1550 223,317 -0.02(-12.48%)
Jun 10, 2020 0.1808 0.1808 0.1655 0.1771 213,000 -0.00(-1.61%)
Jun 09, 2020 0.1700 0.1800 0.1650 0.1800 164,359 +0.01(+5.76%)
Jun 08, 2020 0.1645 0.1702 0.1550 0.1702 119,214 +0.00(+1.92%)
Jun 05, 2020 0.1697 0.1718 0.1578 0.1670 130,300 +0.01(+4.38%)
Jun 04, 2020 0.1490 0.1714 0.1490 0.1600 275,028 +0.01(+4.03%)
Jun 03, 2020 0.1569 0.1569 0.1450 0.1538 129,269 -0.00(-2.10%)
Jun 02, 2020 0.1450 0.1595 0.1450 0.1571 182,476 +0.01(+4.73%)
Jun 01, 2020 0.1680 0.1680 0.1500 0.1500 117,756 -0.01(-5.12%)
May 29, 2020 0.1700 0.1740 0.1580 0.1581 124,600 -0.02(-9.29%)
May 28, 2020 0.1630 0.1799 0.1630 0.1743 522,310 +0.01(+6.61%)
May 27, 2020 0.1780 0.1930 0.1634 0.1635 76,720 -0.01(-5.16%)
May 26, 2020 0.1793 0.1835 0.1717 0.1724 93,281 +0.00(+2.62%)
May 22, 2020 0.1657 0.1764 0.1600 0.1680 228,300 +0.01(+7.83%)
May 21, 2020 0.1572 0.1650 0.1490 0.1558 344,592 -0.00(-0.51%)
May 20, 2020 0.1620 0.1630 0.1475 0.1566 304,624 +0.00(+1.36%)
May 19, 2020 0.1799 0.1799 0.1545 0.1545 196,040 -0.02(-12.96%)
May 18, 2020 0.1823 0.1890 0.1750 0.1775 209,238 +0.01(+3.20%)
May 15, 2020 0.1694 0.1729 0.1580 0.1720 381,300 -0.05(-22.70%)
May 14, 2020 0.2029 0.2225 0.2029 0.2225 253,585 +0.01(+5.90%)
May 13, 2020 0.2330 0.2330 0.2101 0.2101 94,924 -0.03(-11.35%)
May 12, 2020 0.2500 0.2500 0.2224 0.2370 73,961 -0.00(-0.63%)
May 11, 2020 0.2348 0.2443 0.2316 0.2385 20,416 +0.00(+1.02%)
May 08, 2020 0.2245 0.2361 0.2210 0.2361 24,600 +0.01(+2.65%)
May 07, 2020 0.2429 0.2429 0.2300 0.2300 44,280 +0.00(+0.00%)
May 06, 2020 0.2480 0.2480 0.2300 0.2300 36,322 -0.01(-4.76%)
May 05, 2020 0.2245 0.2415 0.2100 0.2415 351,161 +0.02(+9.72%)
May 04, 2020 0.2125 0.2330 0.2125 0.2201 35,919 -0.01(-3.04%)
May 01, 2020 0.2426 0.2426 0.2263 0.2270 44,700 -0.02(-9.20%)
Apr 30, 2020 0.2490 0.2590 0.2362 0.2500 100,231 +0.01(+2.04%)
Apr 29, 2020 0.2770 0.2770 0.2450 0.2450 99,986 +0.00(+1.53%)
Apr 28, 2020 0.2620 0.2620 0.2330 0.2413 94,159 +0.00(+0.54%)
Apr 27, 2020 0.2240 0.2468 0.2200 0.2400 356,579 +0.04(+20.79%)
Apr 24, 2020 0.2027 0.2150 0.1987 0.1987 21,900 -0.01(-6.41%)
Apr 23, 2020 0.1940 0.2260 0.1940 0.2123 28,615 +0.01(+6.15%)
Apr 22, 2020 0.2190 0.2190 0.1992 0.2000 17,012 -0.00(-0.79%)
Apr 21, 2020 0.2097 0.2100 0.2000 0.2016 7,541 +0.00(+0.80%)
Apr 20, 2020 0.2000 0.2120 0.1978 0.2000 330,268 -0.01(-6.41%)
Apr 17, 2020 0.2014 0.2234 0.2014 0.2137 84,400 +0.00(+1.28%)
Apr 16, 2020 0.2100 0.2290 0.2100 0.2110 56,895 -0.00(-2.09%)
Apr 15, 2020 0.2200 0.2200 0.2050 0.2155 118,105 +0.01(+3.26%)
Apr 14, 2020 0.2150 0.2150 0.2033 0.2087 78,340 -0.00(-0.38%)
Apr 13, 2020 0.1890 0.2170 0.1890 0.2095 95,435 -0.01(-2.87%)
Apr 09, 2020 0.2183 0.2183 0.2026 0.2157 98,900 -0.02(-7.74%)
Apr 08, 2020 0.2192 0.2355 0.1980 0.2338 330,725 +0.02(+11.33%)
Apr 07, 2020 0.1804 0.2213 0.1793 0.2100 80,898 +0.04(+20.97%)
Apr 06, 2020 0.1815 0.1849 0.1666 0.1736 117,845 +0.01(+8.50%)
Apr 03, 2020 0.1630 0.1661 0.1576 0.1600 22,000 -0.00(-1.36%)
Apr 02, 2020 0.1800 0.1800 0.1600 0.1622 100,740 +0.00(+1.38%)
Apr 01, 2020 0.1650 0.1670 0.1600 0.1600 56,092 -0.01(-5.27%)
Mar 31, 2020 0.1601 0.1689 0.1569 0.1689 25,805 +0.00(+1.81%)
Mar 30, 2020 0.1865 0.1865 0.1570 0.1659 265,868 -0.01(-3.27%)
Mar 27, 2020 0.1770 0.1770 0.1600 0.1715 40,000 -0.00(-2.61%)
Mar 26, 2020 0.1810 0.1936 0.1700 0.1761 94,844 +0.01(+3.04%)
Mar 25, 2020 0.1513 0.1722 0.1508 0.1709 92,534 +0.01(+7.76%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1586 106,851 +0.02(+13.29%)
Mar 23, 2020 0.1634 0.1634 0.1400 0.1400 143,464 -0.02(-12.77%)
Mar 20, 2020 0.1579 0.1624 0.1522 0.1605 95,600 +0.01(+5.45%)
Mar 19, 2020 0.1400 0.1550 0.1400 0.1522 165,553 +0.01(+4.97%)
Mar 18, 2020 0.1500 0.1500 0.1400 0.1450 76,656 -0.01(-3.33%)
Mar 17, 2020 0.1616 0.1650 0.1459 0.1500 98,587 -0.00(-1.45%)
Mar 16, 2020 0.1800 0.1800 0.1500 0.1522 290,984 -0.02(-12.53%)
Mar 13, 2020 0.1752 0.1803 0.1605 0.1740 234,000 +0.01(+3.51%)
Mar 12, 2020 0.1650 0.1755 0.1450 0.1681 417,001 -0.02(-12.17%)
Mar 11, 2020 0.2096 0.2158 0.1800 0.1914 178,625 -0.01(-4.40%)
Mar 10, 2020 0.2100 0.2219 0.2002 0.2002 210,056 +0.00(+0.10%)
Mar 09, 2020 0.1965 0.2279 0.1965 0.2000 574,627 -0.05(-20.00%)
Mar 06, 2020 0.2480 0.2624 0.2480 0.2500 106,100 -0.01(-4.73%)
Mar 05, 2020 0.2647 0.2740 0.2560 0.2624 72,480 -0.01(-5.03%)
Mar 04, 2020 0.2658 0.2900 0.2615 0.2763 12,597 +0.01(+2.33%)
Mar 03, 2020 0.2816 0.2919 0.2700 0.2700 54,453 -0.01(-4.02%)
Mar 02, 2020 0.3000 0.3169 0.2808 0.2813 342,145 -0.02(-5.64%)
Feb 28, 2020 0.2390 0.2982 0.2346 0.2981 690,700 +0.02(+8.44%)
Feb 27, 2020 0.2605 0.2750 0.2378 0.2749 263,566 +0.01(+3.74%)
Feb 26, 2020 0.2658 0.2730 0.2582 0.2650 91,599 +0.00(+0.15%)
Feb 25, 2020 0.2750 0.2918 0.2580 0.2646 185,788 +0.01(+2.72%)
Feb 24, 2020 0.2940 0.2940 0.2553 0.2576 214,669 -0.04(-12.38%)
Feb 21, 2020 0.3168 0.3200 0.2919 0.2940 311,700 -0.02(-7.26%)
Feb 20, 2020 0.3322 0.3330 0.3165 0.3170 132,340 -0.02(-5.60%)
Feb 19, 2020 0.3302 0.3358 0.3106 0.3358 132,001 +0.02(+4.94%)
Feb 18, 2020 0.3278 0.3470 0.3168 0.3200 50,415 -0.01(-2.94%)
Feb 14, 2020 0.3280 0.4643 0.3220 0.3297 187,700 +0.00(+0.83%)
Feb 13, 2020 0.3206 0.3501 0.3152 0.3270 204,066 +0.01(+2.00%)
Feb 12, 2020 0.3092 0.3376 0.3082 0.3206 120,555 +0.00(+0.19%)
Feb 11, 2020 0.3114 0.3319 0.3021 0.3200 234,082 +0.00(+0.00%)
Feb 10, 2020 0.3398 0.3429 0.3200 0.3200 319,636 -0.03(-9.43%)
Feb 07, 2020 0.3300 0.3580 0.3300 0.3533 89,200 -0.01(-2.08%)
Feb 06, 2020 0.3710 0.3750 0.3411 0.3608 149,591 -0.01(-2.28%)
Feb 05, 2020 0.3800 0.3873 0.3692 0.3692 287,713 -0.01(-2.84%)
Feb 04, 2020 0.4000 0.4000 0.3734 0.3800 432,193 -0.01(-2.81%)
Feb 03, 2020 0.4600 0.5600 0.3850 0.3910 543,640 -0.16(-28.91%)
Jan 30, 2020 0.5500 0.5500 0.5500 0 +0.16(+42.49%)
Jan 29, 2020 0.4060 0.4080 0.3770 0.3860 241,717 -0.01(-3.04%)
Jan 28, 2020 0.3675 0.3981 0.3675 0.3981 171,586 +0.03(+7.13%)
Jan 27, 2020 0.3670 0.3749 0.3510 0.3716 190,754 -0.01(-1.85%)
Jan 24, 2020 0.4020 0.4020 0.3482 0.3786 199,800 -0.00(-0.37%)
Jan 23, 2020 0.3755 0.3919 0.3500 0.3800 49,800 -0.01(-2.56%)
Jan 22, 2020 0.3500 0.4190 0.3500 0.3900 634,939 +0.01(+2.77%)
Jan 21, 2020 0.4000 0.4085 0.3704 0.3795 425,608 -0.12(-24.10%)
Jan 17, 2020 0.5450 0.5450 0.4591 0.5000 1,172,700 +0.06(+12.87%)
Jan 16, 2020 0.3132 0.5244 0.3131 0.4430 563,564 +0.13(+40.19%)
Jan 15, 2020 0.3370 0.3370 0.3100 0.3160 51,590 -0.02(-4.79%)
Jan 14, 2020 0.3300 0.3319 0.3176 0.3319 79,167 +0.00(+0.58%)
Jan 13, 2020 0.3399 0.3420 0.3123 0.3300 152,099 +0.02(+5.77%)
Jan 10, 2020 0.3298 0.3400 0.3067 0.3120 93,400 -0.03(-8.05%)
Jan 09, 2020 0.3500 0.3500 0.3333 0.3393 54,691 -0.01(-3.88%)
Jan 08, 2020 0.3260 0.3585 0.3260 0.3530 71,925 +0.00(+0.86%)
Jan 07, 2020 0.3388 0.3534 0.3292 0.3500 101,026 -0.00(-0.26%)
Jan 06, 2020 0.3510 0.3510 0.3297 0.3509 75,259 -0.00(-0.11%)
Jan 03, 2020 0.3500 0.3570 0.3400 0.3513 25,100 -0.01(-2.96%)
Jan 02, 2020 0.3100 0.3693 0.3100 0.3620 72,884 +0.02(+5.23%)
Dec 31, 2019 0.3000 0.3600 0.3000 0.3440 49,500 +0.01(+3.30%)
Dec 30, 2019 0.3529 0.3542 0.3184 0.3330 169,567 -0.03(-8.29%)
Dec 27, 2019 0.3850 0.3850 0.3530 0.3631 104,100 -0.01(-3.17%)
Dec 26, 2019 0.3695 0.4025 0.3383 0.3750 45,897 +0.00(+0.00%)
Dec 24, 2019 0.3640 0.3800 0.3640 0.3750 28,800 +0.00(+0.00%)
Dec 23, 2019 0.3800 0.3800 0.3681 0.3750 26,726 -0.00(-1.16%)
Dec 20, 2019 0.3740 0.3905 0.3700 0.3794 92,700 -0.01(-1.38%)
Dec 19, 2019 0.3813 0.3900 0.3710 0.3847 49,488 +0.02(+5.57%)
Dec 18, 2019 0.3748 0.3749 0.3627 0.3644 20,810 -0.01(-1.51%)
Dec 17, 2019 0.3930 0.3930 0.3700 0.3700 17,025 -0.03(-6.85%)
Dec 16, 2019 0.3942 0.4000 0.3861 0.3972 74,708 +0.01(+1.85%)
Dec 13, 2019 0.4160 0.4160 0.3770 0.3900 84,300 -0.01(-1.79%)
Dec 12, 2019 0.3791 0.4050 0.3741 0.3971 153,527 +0.01(+1.85%)
Dec 11, 2019 0.3489 0.3978 0.3489 0.3899 71,220 +0.04(+11.40%)
Dec 10, 2019 0.3500 0.3802 0.3477 0.3500 81,387 +0.00(+0.00%)
Dec 09, 2019 0.3640 0.3951 0.3500 0.3500 88,334 -0.04(-9.61%)
Dec 06, 2019 0.3898 0.3898 0.3606 0.3872 99,600 +0.01(+1.98%)
Dec 05, 2019 0.3951 0.4090 0.3550 0.3797 137,817 -0.02(-5.45%)
Dec 04, 2019 0.3850 0.4627 0.3800 0.4016 519,128 +0.05(+12.81%)
Dec 03, 2019 0.3719 0.3760 0.3372 0.3560 224,937 -0.02(-6.27%)
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.