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 (%)
Sep 28, 2018 0.8988 0.9400 0.8812 0.9230 80,100 +0.02(+2.46%)
Sep 27, 2018 0.9678 0.9678 0.8993 0.9008 131,875 -0.05(-5.15%)
Sep 26, 2018 0.9550 0.9810 0.9350 0.9497 84,373 -0.03(-2.96%)
Sep 25, 2018 0.9524 0.9849 0.9301 0.9787 56,480 +0.06(+6.01%)
Sep 24, 2018 0.9411 0.9659 0.9142 0.9232 117,611 +0.02(+2.36%)
Sep 21, 2018 0.9072 0.9100 0.8583 0.9019 198,500 +0.00(+0.21%)
Sep 20, 2018 0.8550 0.9010 0.8550 0.9000 220,386 +0.04(+5.09%)
Sep 19, 2018 0.9580 0.9580 0.8150 0.8564 182,508 -0.08(-8.32%)
Sep 18, 2018 0.9810 0.9825 0.9257 0.9341 210,761 -0.05(-5.04%)
Sep 17, 2018 0.9736 0.9966 0.9484 0.9837 80,405 +0.01(+1.36%)
Sep 14, 2018 0.9880 1.040 0.9000 0.9705 132,200 -0.02(-1.82%)
Sep 13, 2018 1.030 1.100 0.9789 0.9885 309,336 -0.01(-1.15%)
Sep 12, 2018 1.010 1.020 0.9700 1.000 89,952 +0.01(+1.01%)
Sep 11, 2018 1.040 1.040 0.9670 0.9900 88,734 -0.01(-0.93%)
Sep 10, 2018 0.9595 1.020 0.9528 0.9993 91,752 +0.04(+4.68%)
Sep 07, 2018 0.9325 0.9546 0.8850 0.9546 116,800 +0.01(+0.59%)
Sep 06, 2018 0.9366 0.9717 0.9021 0.9490 95,023 -0.04(-3.56%)
Sep 05, 2018 1.020 1.030 0.9280 0.9840 206,709 +0.00(+0.38%)
Sep 04, 2018 0.8700 0.9803 0.8666 0.9803 280,225 +0.14(+16.05%)
Aug 31, 2018 0.8447 0.8447 0.8447 0 +0.01(+1.26%)
Aug 30, 2018 0.8500 0.9075 0.8188 0.8342 116,700 -0.03(-3.21%)
Aug 29, 2018 0.7930 0.8742 0.7839 0.8619 116,008 +0.07(+8.52%)
Aug 28, 2018 0.8182 0.8290 0.7701 0.7942 54,220 -0.03(-4.08%)
Aug 27, 2018 0.8840 0.8914 0.8094 0.8280 224,162 -0.02(-2.54%)
Aug 24, 2018 0.8180 0.8960 0.7890 0.8496 210,700 +0.06(+7.67%)
Aug 23, 2018 0.7476 0.8134 0.7476 0.7891 159,589 +0.04(+5.21%)
Aug 22, 2018 0.6985 0.7500 0.6985 0.7500 130,527 +0.05(+6.64%)
Aug 21, 2018 0.7340 0.7340 0.6890 0.7033 144,061 -0.01(-1.79%)
Aug 20, 2018 0.6929 0.7247 0.6690 0.7161 100,201 +0.03(+4.75%)
Aug 17, 2018 0.6558 0.6880 0.6468 0.6836 117,400 +0.05(+8.68%)
Aug 16, 2018 0.6276 0.6356 0.6176 0.6290 34,878 +0.01(+1.45%)
Aug 15, 2018 0.6430 0.6442 0.6200 0.6200 21,027 +0.01(+0.91%)
Aug 14, 2018 0.6692 0.6894 0.5997 0.6144 80,638 -0.03(-4.61%)
Aug 13, 2018 0.5750 0.6578 0.5750 0.6441 201,162 +0.08(+15.02%)
Aug 10, 2018 0.5844 0.5855 0.5364 0.5600 110,300 -0.03(-5.79%)
Aug 09, 2018 0.7008 0.7500 0.5793 0.5944 221,663 -0.11(-15.64%)
Aug 08, 2018 0.5350 0.7110 0.5097 0.7046 620,131 +0.18(+34.36%)
Aug 07, 2018 0.4697 0.5330 0.4697 0.5244 91,370 +0.03(+6.82%)
Aug 06, 2018 0.4889 0.4970 0.4350 0.4909 59,215 +0.02(+4.45%)
Aug 03, 2018 0.4715 0.4804 0.4628 0.4700 7,400 +0.01(+1.10%)
Aug 02, 2018 0.4520 0.4792 0.4520 0.4649 50,515 -0.00(-0.49%)
Aug 01, 2018 0.4793 0.4805 0.4672 0.4672 20,582 -0.00(-0.81%)
Jul 31, 2018 0.4833 0.4879 0.4682 0.4710 6,739 -0.01(-1.73%)
Jul 30, 2018 0.4734 0.4851 0.4600 0.4793 19,200 +0.01(+2.39%)
Jul 27, 2018 0.4842 0.4842 0.4681 0.4681 17,000 -0.01(-2.15%)
Jul 26, 2018 0.4701 0.4838 0.4634 0.4784 34,692 +0.01(+2.22%)
Jul 25, 2018 0.4810 0.4810 0.4554 0.4680 19,695 +0.01(+1.74%)
Jul 24, 2018 0.4577 0.4740 0.4535 0.4600 28,467 -0.01(-1.16%)
Jul 23, 2018 0.4684 0.4600 0.4654 29,640 -0.00(-0.64%)
Jul 20, 2018 0.4829 0.4841 0.4600 0.4684 16,751 -0.00(-0.55%)
Jul 19, 2018 0.4953 0.5059 0.4648 0.4710 41,127 -0.01(-1.98%)
Jul 18, 2018 0.4569 0.4806 0.4569 0.4805 4,136 +0.02(+3.44%)
Jul 17, 2018 0.4802 0.4833 0.4605 0.4645 33,116 -0.02(-3.93%)
Jul 16, 2018 0.5030 0.5030 0.4699 0.4835 18,995 +0.01(+1.13%)
Jul 13, 2018 0.4850 0.4879 0.4738 0.4781 45,551 -0.01(-2.41%)
Jul 12, 2018 0.4881 0.4950 0.4732 0.4899 17,650 +0.00(+0.43%)
Jul 11, 2018 0.5100 0.5100 0.4764 0.4878 40,740 +0.01(+1.12%)
Jul 10, 2018 0.4770 0.4930 0.4750 0.4824 23,522 -0.01(-2.13%)
Jul 09, 2018 0.5030 0.5030 0.4837 0.4929 27,541 -0.01(-1.28%)
Jul 06, 2018 0.4787 0.4993 0.4762 0.4993 15,012 -0.01(-1.34%)
Jul 05, 2018 0.5143 0.5143 0.4902 0.5061 37,854 +0.00(+0.40%)
Jul 03, 2018 0.5041 0.5041 0.5041 0 -0.03(-4.89%)
Jul 02, 2018 0.4670 0.5300 0.4650 0.5300 12,582 +0.04(+8.14%)
Jun 29, 2018 0.5055 0.5134 0.4898 0.4901 38,348 -0.01(-1.98%)
Jun 28, 2018 0.5077 0.5155 0.4931 0.5000 75,500 -0.01(-2.08%)
Jun 27, 2018 0.5315 0.5315 0.5100 0.5106 21,711 -0.01(-2.00%)
Jun 26, 2018 0.5065 0.5307 0.5065 0.5210 4,126 -0.00(-0.08%)
Jun 25, 2018 0.5378 0.5449 0.5100 0.5214 55,895 -0.01(-1.83%)
Jun 22, 2018 0.5200 0.5378 0.5055 0.5311 204,702 +0.00(+0.27%)
Jun 21, 2018 0.5290 0.5327 0.5000 0.5297 46,962 +0.01(+1.66%)
Jun 20, 2018 0.5110 0.5317 0.5074 0.5210 57,160 +0.01(+2.52%)
Jun 19, 2018 0.5482 0.5482 0.5082 0.5082 33,068 -0.02(-4.64%)
Jun 18, 2018 0.5442 0.5442 0.5093 0.5329 27,420 +0.01(+1.70%)
Jun 15, 2018 0.5300 0.5177 0.5240 15,469 -0.01(-1.13%)
Jun 14, 2018 0.5690 0.5859 0.5255 0.5300 35,734 -0.03(-4.97%)
Jun 13, 2018 0.5365 0.5590 0.5365 0.5577 124,341 +0.05(+10.76%)
Jun 12, 2018 0.5461 0.5543 0.5035 0.5035 25,801 -0.04(-7.05%)
Jun 11, 2018 0.5620 0.5663 0.5417 0.5417 37,360 -0.01(-1.79%)
Jun 08, 2018 0.5521 0.5726 0.5378 0.5516 22,532 -0.01(-1.13%)
Jun 07, 2018 0.5475 0.5700 0.5300 0.5579 22,214 +0.01(+2.62%)
Jun 06, 2018 0.5067 0.5445 0.5067 0.5437 30,214 +0.04(+8.11%)
Jun 05, 2018 0.5040 0.5040 0.4650 0.5029 70,022 -0.00(-0.34%)
Jun 04, 2018 0.5180 0.5232 0.5002 0.5046 34,766 -0.01(-1.06%)
Jun 01, 2018 0.5100 0.5200 0.5000 0.5100 38,483 -0.01(-2.49%)
May 31, 2018 0.5165 0.5299 0.5165 0.5230 20,118 +0.00(+0.87%)
May 30, 2018 0.5000 0.5329 0.5000 0.5185 16,474 -0.01(-1.59%)
May 29, 2018 0.5030 0.5327 0.5030 0.5269 60,319 +0.01(+2.49%)
May 25, 2018 0.5141 0.5141 0.5141 0 -0.02(-4.41%)
May 24, 2018 0.5345 0.5471 0.5228 0.5378 13,875 +0.00(+0.09%)
May 23, 2018 0.5315 0.5516 0.5182 0.5373 41,375 -0.01(-2.50%)
May 22, 2018 0.5742 0.5887 0.5428 0.5511 78,331 -0.04(-6.28%)
May 21, 2018 0.5538 0.6400 0.5538 0.5880 39,137 +0.03(+6.18%)
May 18, 2018 0.5588 0.5588 0.5323 0.5538 78,909 +0.02(+3.12%)
May 17, 2018 0.5700 0.5700 0.5353 0.5371 98,255 -0.01(-1.35%)
May 16, 2018 0.5669 0.5669 0.5300 0.5444 11,754 +0.00(+0.80%)
May 15, 2018 0.5520 0.5520 0.5233 0.5401 16,076 -0.00(-0.35%)
May 14, 2018 0.5455 0.5682 0.5387 0.5420 32,061 -0.02(-2.71%)
May 11, 2018 0.5662 0.5662 0.5453 0.5571 77,634 -0.01(-1.61%)
May 10, 2018 0.5966 0.5966 0.5512 0.5662 12,528 +0.00(+0.66%)
May 09, 2018 0.5454 0.5646 0.5229 0.5625 38,069 +0.04(+8.15%)
May 08, 2018 0.5386 0.5400 0.5130 0.5201 12,079 -0.02(-3.18%)
May 07, 2018 0.5415 0.5469 0.5273 0.5372 9,855 +0.01(+2.07%)
May 04, 2018 0.5447 0.5447 0.5174 0.5263 26,081 +0.01(+1.21%)
May 03, 2018 0.5262 0.5300 0.5110 0.5200 21,492 +0.00(+0.00%)
May 02, 2018 0.5233 0.5407 0.5200 0.5200 16,837 -0.01(-0.95%)
May 01, 2018 0.5686 0.5686 0.5231 0.5250 24,135 -0.01(-2.69%)
Apr 30, 2018 0.5315 0.5478 0.5283 0.5395 9,886 +0.01(+2.76%)
Apr 27, 2018 0.5400 0.5490 0.5242 0.5250 21,830 -0.01(-1.04%)
Apr 26, 2018 0.5651 0.5669 0.5258 0.5305 82,298 -0.03(-5.79%)
Apr 25, 2018 0.5500 0.5718 0.5473 0.5631 25,902 -0.00(-0.11%)
Apr 24, 2018 0.5791 0.5976 0.5590 0.5637 16,815 +0.00(+0.16%)
Apr 23, 2018 0.5710 0.5825 0.5555 0.5628 9,598 -0.03(-5.01%)
Apr 20, 2018 0.5790 0.6007 0.5789 0.5925 12,970 +0.01(+2.31%)
Apr 19, 2018 0.5893 0.5893 0.5632 0.5791 32,446 -0.01(-1.58%)
Apr 18, 2018 0.5940 0.5952 0.5746 0.5884 9,644 -0.01(-1.11%)
Apr 17, 2018 0.6010 0.6306 0.5865 0.5950 27,383 -0.01(-1.91%)
Apr 16, 2018 0.6082 0.6217 0.5900 0.6066 66,849 +0.03(+4.30%)
Apr 13, 2018 0.5650 0.6068 0.5650 0.5816 57,270 +0.01(+2.04%)
Apr 12, 2018 0.5893 0.6037 0.5700 0.5700 20,789 +0.00(+0.48%)
Apr 11, 2018 0.5877 0.5919 0.5570 0.5673 27,996 -0.01(-2.48%)
Apr 10, 2018 0.5932 0.5932 0.5570 0.5817 36,610 -0.02(-3.05%)
Apr 09, 2018 0.6084 0.6132 0.5800 0.6000 55,616 +0.00(+0.35%)
Apr 06, 2018 0.6216 0.6216 0.5849 0.5979 55,867 -0.02(-3.56%)
Apr 05, 2018 0.5821 0.6421 0.5821 0.6200 44,950 +0.04(+6.51%)
Apr 04, 2018 0.5800 0.5863 0.5416 0.5821 147,728 -0.00(-0.26%)
Apr 03, 2018 0.6300 0.6465 0.5807 0.5836 127,333 -0.06(-8.81%)
Apr 02, 2018 0.6970 0.6970 0.6244 0.6400 77,686 -0.05(-7.71%)
Mar 29, 2018 0.6935 0.6935 0.6935 0 +0.03(+3.97%)
Mar 28, 2018 0.6870 0.6894 0.6493 0.6670 53,903 -0.01(-1.91%)
Mar 27, 2018 0.6947 0.7001 0.6800 0.6800 15,667 -0.04(-4.93%)
Mar 26, 2018 0.7380 0.7380 0.7021 0.7153 49,127 -0.02(-3.36%)
Mar 23, 2018 0.7535 0.7535 0.7255 0.7402 39,750 +0.02(+2.58%)
Mar 22, 2018 0.7456 0.7636 0.7042 0.7216 46,607 -0.04(-4.66%)
Mar 21, 2018 0.7500 0.7589 0.7400 0.7569 40,304 +0.02(+2.28%)
Mar 20, 2018 0.7550 0.7667 0.7400 0.7400 89,591 +0.00(+0.00%)
Mar 19, 2018 0.7840 0.8006 0.7361 0.7400 44,856 -0.04(-5.08%)
Mar 16, 2018 0.7617 0.7796 0.7100 0.7796 45,549 +0.02(+3.14%)
Mar 15, 2018 0.7984 0.8000 0.7330 0.7559 47,235 -0.04(-5.51%)
Mar 14, 2018 0.8180 0.8663 0.7745 0.8000 162,678 +0.05(+6.67%)
Mar 13, 2018 0.7911 0.7911 0.7500 0.7500 62,856 -0.06(-7.16%)
Mar 12, 2018 0.8320 0.8320 0.7740 0.8078 70,840 -0.02(-2.91%)
Mar 09, 2018 0.7418 0.8384 0.7076 0.8320 89,198 +0.09(+12.66%)
Mar 08, 2018 0.6840 0.7389 0.6692 0.7385 54,351 +0.05(+7.81%)
Mar 07, 2018 0.7215 0.7252 0.6608 0.6850 91,763 -0.05(-6.37%)
Mar 06, 2018 0.7350 0.7480 0.7140 0.7316 67,711 +0.01(+1.47%)
Mar 05, 2018 0.6451 0.7295 0.6412 0.7210 107,373 +0.08(+11.64%)
Mar 02, 2018 0.6965 0.6965 0.6430 0.6458 14,564 -0.04(-5.20%)
Mar 01, 2018 0.6646 0.6950 0.6587 0.6812 55,481 +0.02(+2.48%)
Feb 28, 2018 0.5845 0.6790 0.5845 0.6647 110,096 +0.07(+11.88%)
Feb 27, 2018 0.6230 0.6416 0.5752 0.5941 128,798 -0.05(-7.39%)
Feb 26, 2018 0.6672 0.6878 0.6380 0.6415 111,119 -0.04(-6.31%)
Feb 23, 2018 0.7253 0.7303 0.6711 0.6847 95,746 -0.03(-3.66%)
Feb 22, 2018 0.7256 0.7350 0.6776 0.7107 92,690 -0.02(-2.74%)
Feb 21, 2018 0.7423 0.7423 0.7182 0.7307 40,081 -0.01(-1.02%)
Feb 20, 2018 0.7700 0.7800 0.7357 0.7382 44,300 -0.03(-4.11%)
Feb 16, 2018 0.7698 0.7698 0.7698 0 -0.04(-4.37%)
Feb 15, 2018 0.8180 0.8230 0.7907 0.8050 74,379 -0.02(-2.28%)
Feb 14, 2018 0.8579 0.8600 0.8100 0.8238 38,954 -0.04(-4.08%)
Feb 13, 2018 0.8440 0.8589 0.8007 0.8588 138,117 +0.02(+2.62%)
Feb 12, 2018 0.8680 0.8695 0.8244 0.8369 129,355 +0.03(+3.63%)
Feb 09, 2018 0.8276 0.8276 0.7700 0.8076 84,864 +0.00(+0.06%)
Feb 08, 2018 0.8324 0.8324 0.7860 0.8071 133,949 -0.09(-10.51%)
Feb 07, 2018 0.9990 0.9990 0.8745 0.9019 76,756 -0.00(-0.04%)
Feb 06, 2018 0.9210 0.9229 0.8600 0.9023 202,516 +0.02(+2.64%)
Feb 05, 2018 0.7650 0.9948 0.7650 0.8791 328,179 +0.10(+13.02%)
Feb 02, 2018 0.9300 0.9300 0.7131 0.7778 261,891 -0.17(-17.69%)
Feb 01, 2018 1.090 1.119 0.9100 0.9450 208,631 -0.14(-12.52%)
Jan 31, 2018 1.180 1.180 1.070 1.080 70,718 -0.04(-3.55%)
Jan 30, 2018 1.145 1.220 1.120 1.120 133,222 -0.10(-8.20%)
Jan 29, 2018 1.360 1.370 1.200 1.220 176,513 -0.05(-3.94%)
Jan 26, 2018 1.200 1.299 1.180 1.270 88,626 +0.08(+6.72%)
Jan 25, 2018 1.240 1.280 1.140 1.190 90,069 -0.03(-2.46%)
Jan 24, 2018 1.294 1.310 1.210 1.220 228,861 -0.03(-2.42%)
Jan 23, 2018 1.290 1.363 1.200 1.250 444,591 -0.12(-8.48%)
Jan 22, 2018 1.087 1.410 1.070 1.366 890,881 +0.31(+28.88%)
Jan 19, 2018 1.020 1.090 0.9535 1.060 78,123 +0.08(+8.58%)
Jan 18, 2018 1.060 1.070 0.9638 0.9762 54,920 -0.06(-6.17%)
Jan 17, 2018 1.109 1.110 1.038 1.040 64,512 -0.05(-4.46%)
Jan 16, 2018 1.060 1.090 1.050 1.089 128,046 +0.18(+19.51%)
Jan 12, 2018 0.9112 0.9112 0.9112 0 -0.05(-5.39%)
Jan 11, 2018 1.034 1.049 0.9440 0.9631 175,994 -0.09(-8.60%)
Jan 10, 2018 1.100 1.100 1.039 1.054 83,814 -0.03(-2.44%)
Jan 09, 2018 1.120 1.156 1.060 1.080 174,276 -0.02(-1.73%)
Jan 08, 2018 1.099 1.210 1.082 1.099 322,100 +0.03(+2.81%)
Jan 05, 2018 1.050 1.103 0.9400 1.069 240,536 +0.01(+0.68%)
Jan 04, 2018 1.120 1.175 0.9286 1.062 356,782 -0.06(-5.20%)
Jan 03, 2018 1.210 1.210 1.050 1.120 444,891 -0.05(-4.40%)
Jan 02, 2018 0.9436 1.180 0.9125 1.172 218,695 +0.32(+37.84%)
Dec 29, 2017 0.8500 0.8500 0.8500 0 +0.05(+5.60%)
Dec 28, 2017 0.7360 0.8313 0.7330 0.8049 173,355 +0.08(+11.47%)
Dec 27, 2017 0.7530 0.7530 0.7021 0.7221 85,365 -0.03(-3.72%)
Dec 26, 2017 0.6935 0.7500 0.6935 0.7500 52,453 +0.06(+8.18%)
Dec 22, 2017 0.6870 0.7094 0.6640 0.6933 100,540 -0.00(-0.60%)
Dec 21, 2017 0.6600 0.7200 0.6600 0.6975 58,818 +0.04(+5.59%)
Dec 20, 2017 0.7090 0.7213 0.6340 0.6606 341,186 -0.01(-1.40%)
Dec 19, 2017 0.6600 0.6700 0.6079 0.6700 91,412 -0.00(-0.04%)
Dec 18, 2017 0.7400 0.7400 0.6581 0.6703 161,030 -0.05(-7.44%)
Dec 15, 2017 0.7767 0.8100 0.7127 0.7242 170,719 -0.07(-8.86%)
Dec 14, 2017 0.6411 0.8274 0.6359 0.7946 270,689 +0.18(+28.52%)
Dec 13, 2017 0.5500 0.6183 0.5500 0.6183 61,389 +0.05(+8.47%)
Dec 12, 2017 0.5970 0.5970 0.5619 0.5700 54,475 -0.02(-3.39%)
Dec 11, 2017 0.6000 0.5776 0.5900 84,607 -0.01(-1.67%)
Dec 08, 2017 0.6011 0.6240 0.5781 0.6000 104,700 -0.00(-0.18%)
Dec 07, 2017 0.6400 0.6500 0.5949 0.6011 66,045 -0.01(-2.26%)
Dec 06, 2017 0.6511 0.6700 0.5900 0.6150 146,628 -0.00(-0.57%)
Dec 05, 2017 0.5500 0.6613 0.5500 0.6185 351,479 +0.09(+16.41%)
Dec 04, 2017 0.5565 0.5578 0.5222 0.5313 34,100 -0.01(-1.61%)
Dec 01, 2017 0.5430 0.5541 0.5281 0.5400 50,377 +0.00(+0.00%)
Nov 30, 2017 0.5466 0.5466 0.5200 0.5400 52,002 +0.01(+0.93%)
Nov 29, 2017 0.5552 0.5632 0.5320 0.5350 81,348 +0.01(+1.81%)
Nov 28, 2017 0.5524 0.5524 0.5213 0.5255 56,134 -0.01(-2.69%)
Nov 27, 2017 0.5653 0.5730 0.5400 0.5400 77,768 -0.02(-2.81%)
Nov 24, 2017 0.5400 0.5630 0.5318 0.5556 67,981 +0.02(+4.63%)
Nov 22, 2017 0.5204 0.5391 0.5165 0.5310 16,114 -0.01(-1.12%)
Nov 21, 2017 0.5262 0.5492 0.5040 0.5370 30,140 +0.02(+3.05%)
Nov 20, 2017 0.5530 0.5530 0.5120 0.5211 48,960 -0.02(-3.93%)
Nov 17, 2017 0.5493 0.5520 0.5124 0.5424 25,838 -0.01(-1.53%)
Nov 16, 2017 0.5760 0.5760 0.5430 0.5508 93,690 +0.03(+5.46%)
Nov 15, 2017 0.5182 0.5223 0.4877 0.5223 172,764 +0.00(+0.31%)
Nov 14, 2017 0.5154 0.5292 0.4981 0.5207 38,428 -0.01(-2.12%)
Nov 13, 2017 0.5169 0.5400 0.5145 0.5320 19,740 +0.01(+1.14%)
Nov 10, 2017 0.5180 0.5420 0.5067 0.5260 34,710 +0.02(+4.59%)
Nov 09, 2017 0.5345 0.5345 0.5029 0.5029 9,141 -0.02(-3.16%)
Nov 08, 2017 0.5285 0.5316 0.4979 0.5193 10,670 -0.01(-1.44%)
Nov 07, 2017 0.4710 0.5269 0.4550 0.5269 62,995 +0.05(+11.16%)
Nov 06, 2017 0.4954 0.4990 0.4740 0.4740 25,725 -0.02(-3.21%)
Nov 03, 2017 0.4849 0.4897 0.4671 0.4897 13,785 +0.01(+2.02%)
Nov 02, 2017 0.4750 0.4800 0.4554 0.4800 11,475 +0.01(+1.05%)
Nov 01, 2017 0.4988 0.4988 0.4619 0.4750 8,300 -0.03(-5.00%)
Oct 31, 2017 0.5143 0.5143 0.4824 0.5000 13,757 -0.01(-1.96%)
Oct 30, 2017 0.4920 0.5100 0.4920 0.5100 3,315 +0.01(+1.23%)
Oct 27, 2017 0.4830 0.5179 0.4830 0.5038 13,695 +0.01(+1.57%)
Oct 26, 2017 0.5253 0.5357 0.4870 0.4960 27,918 -0.02(-3.07%)
Oct 25, 2017 0.5335 0.5335 0.5022 0.5117 11,950 -0.02(-3.54%)
Oct 24, 2017 0.5200 0.5324 0.5015 0.5305 16,791 +0.00(+0.61%)
Oct 23, 2017 0.5339 0.5510 0.5199 0.5273 40,283 -0.01(-2.35%)
Oct 20, 2017 0.5220 0.5400 0.5220 0.5400 26,725 +0.01(+1.19%)
Oct 19, 2017 0.5580 0.5580 0.5300 0.5336 18,027 -0.03(-4.49%)
Oct 18, 2017 0.5812 0.5966 0.5552 0.5587 25,293 +0.01(+2.44%)
Oct 17, 2017 0.5608 0.5608 0.5224 0.5454 31,146 -0.02(-2.75%)
Oct 16, 2017 0.5772 0.5800 0.5500 0.5608 24,008 +0.00(+0.34%)
Oct 13, 2017 0.5295 0.5988 0.5112 0.5589 53,853 +0.06(+11.69%)
Oct 12, 2017 0.5125 0.5350 0.5004 0.5004 45,779 -0.02(-3.77%)
Oct 11, 2017 0.5125 0.5324 0.4993 0.5200 70,607 -0.02(-3.70%)
Oct 10, 2017 0.5220 0.5400 0.5185 0.5400 111,812 +0.00(+0.92%)
Oct 09, 2017 0.5675 0.5675 0.5349 0.5351 4,392 -0.02(-3.06%)
Oct 06, 2017 0.5387 0.5544 0.5300 0.5520 36,073 +0.00(+0.00%)
Oct 05, 2017 0.5636 0.5640 0.5477 0.5520 63,533 +0.00(+0.51%)
Oct 04, 2017 0.5718 0.5718 0.5397 0.5492 18,876 -0.02(-2.97%)
Oct 03, 2017 0.5570 0.5660 0.5411 0.5660 20,015 +0.00(+0.77%)
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.