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, 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%)
Oct 02, 2017 0.5480 0.5732 0.5480 0.5617 21,037 +0.00(+0.84%)
Sep 29, 2017 0.5780 0.5780 0.5570 0.5570 4,729 -0.00(-0.18%)
Sep 28, 2017 0.5797 0.5860 0.5561 0.5580 32,891 -0.01(-2.11%)
Sep 27, 2017 0.6010 0.6010 0.5639 0.5700 20,212 -0.01(-2.43%)
Sep 26, 2017 0.5955 0.5956 0.5838 0.5842 35,334 -0.02(-2.80%)
Sep 25, 2017 0.5868 0.6010 0.5857 0.6010 11,517 +0.02(+2.74%)
Sep 22, 2017 0.5595 0.5900 0.5595 0.5850 12,874 -0.00(-0.68%)
Sep 21, 2017 0.6094 0.6126 0.5570 0.5890 50,557 -0.01(-1.34%)
Sep 20, 2017 0.5900 0.6460 0.5900 0.5970 52,919 +0.06(+10.58%)
Sep 19, 2017 0.5500 0.5558 0.5315 0.5399 42,405 +0.01(+1.68%)
Sep 18, 2017 0.5102 0.5400 0.5061 0.5310 69,641 +0.03(+6.54%)
Sep 15, 2017 0.5080 0.5340 0.4950 0.4984 21,058 -0.01(-1.03%)
Sep 14, 2017 0.5300 0.5300 0.4973 0.5036 41,012 -0.02(-2.91%)
Sep 13, 2017 0.5590 0.5030 0.5187 30,628 -0.01(-1.52%)
Sep 12, 2017 0.5800 0.5800 0.5267 0.5267 21,817 -0.04(-7.82%)
Sep 11, 2017 0.5500 0.5714 0.5300 0.5714 21,050 +0.02(+3.89%)
Sep 08, 2017 0.5200 0.5600 0.5200 0.5500 15,934 -0.00(-0.83%)
Sep 07, 2017 0.5477 0.5630 0.5350 0.5546 16,323 +0.01(+2.25%)
Sep 06, 2017 0.5400 0.5690 0.5240 0.5424 27,821 +0.00(+0.59%)
Sep 05, 2017 0.5605 0.5605 0.5300 0.5392 31,294 -0.02(-2.86%)
Sep 01, 2017 0.5543 0.5751 0.5427 0.5551 3,875 -0.00(-0.25%)
Aug 31, 2017 0.5362 0.5644 0.5362 0.5565 19,332 -0.01(-1.96%)
Aug 30, 2017 0.5664 0.5676 0.5500 0.5676 17,078 +0.00(+0.62%)
Aug 29, 2017 0.5800 0.6000 0.5639 0.5641 3,986 -0.02(-3.85%)
Aug 28, 2017 0.5887 0.5887 0.5510 0.5867 9,090 +0.02(+2.93%)
Aug 25, 2017 0.5622 0.5989 0.5500 0.5700 35,550 +0.03(+5.17%)
Aug 24, 2017 0.5500 0.5700 0.5420 0.5420 3,160 -0.02(-3.83%)
Aug 23, 2017 0.5500 0.5990 0.5401 0.5636 19,332 -0.00(-0.16%)
Aug 22, 2017 0.5800 0.5980 0.5610 0.5645 77,670 -0.03(-4.32%)
Aug 21, 2017 0.6062 0.6065 0.5595 0.5900 11,820 -0.02(-3.97%)
Aug 18, 2017 0.6110 0.6250 0.5900 0.6144 4,045 -0.00(-0.58%)
Aug 17, 2017 0.6223 0.6300 0.5900 0.6180 23,583 -0.00(-0.21%)
Aug 16, 2017 0.5874 0.6399 0.5874 0.6193 28,220 +0.07(+12.40%)
Aug 15, 2017 0.5761 0.5761 0.5510 0.5510 10,311 -0.03(-5.00%)
Aug 14, 2017 0.5878 0.5878 0.5700 0.5800 18,547 +0.00(+0.36%)
Aug 11, 2017 0.5650 0.5990 0.5540 0.5779 17,887 +0.02(+3.01%)
Aug 10, 2017 0.5712 0.5765 0.5515 0.5610 16,231 -0.01(-2.06%)
Aug 09, 2017 0.5690 0.5853 0.5680 0.5728 12,722 +0.00(+0.46%)
Aug 08, 2017 0.5800 0.5824 0.5700 0.5702 28,284 -0.00(-0.14%)
Aug 07, 2017 0.5900 0.5900 0.5710 0.5710 24,563 -0.00(-0.63%)
Aug 04, 2017 0.5998 0.5998 0.5600 0.5746 14,949 -0.01(-2.53%)
Aug 03, 2017 0.5774 0.6019 0.5689 0.5895 8,550 +0.01(+2.18%)
Aug 02, 2017 0.5900 0.5900 0.5769 0.5769 16,740 -0.01(-2.22%)
Aug 01, 2017 0.6270 0.6270 0.5865 0.5900 18,967 -0.02(-2.61%)
Jul 31, 2017 0.5990 0.6303 0.5990 0.6058 38,488 +0.01(+2.52%)
Jul 28, 2017 0.5980 0.6167 0.5800 0.5909 33,414 -0.03(-4.69%)
Jul 27, 2017 0.6030 0.6200 0.5782 0.6200 50,473 +0.00(+0.13%)
Jul 26, 2017 0.6335 0.6335 0.6023 0.6192 42,861 +0.00(+0.19%)
Jul 25, 2017 0.6480 0.6580 0.6180 0.6180 21,060 -0.02(-3.75%)
Jul 24, 2017 0.6446 0.6528 0.6256 0.6421 72,957 -0.02(-2.61%)
Jul 21, 2017 0.6476 0.6725 0.6399 0.6593 60,696 +0.01(+2.30%)
Jul 20, 2017 0.6452 0.6590 0.6300 0.6445 52,663 +0.01(+1.11%)
Jul 19, 2017 0.6377 0.6500 0.6301 0.6374 62,531 -0.01(-1.04%)
Jul 18, 2017 0.6450 0.6538 0.6218 0.6441 63,011 +0.00(+0.08%)
Jul 17, 2017 0.6450 0.6450 0.6030 0.6436 96,028 +0.02(+3.94%)
Jul 14, 2017 0.6000 0.6200 0.6000 0.6192 59,602 +0.03(+4.95%)
Jul 13, 2017 0.6327 0.6327 0.5900 0.5900 39,647 -0.01(-1.67%)
Jul 12, 2017 0.5853 0.6213 0.5853 0.6000 39,808 +0.02(+4.31%)
Jul 11, 2017 0.5440 0.5782 0.5440 0.5752 26,750 +0.03(+6.30%)
Jul 10, 2017 0.5710 0.5710 0.5304 0.5411 29,304 -0.03(-4.87%)
Jul 07, 2017 0.6182 0.6200 0.5688 0.5688 44,086 -0.05(-8.55%)
Jul 06, 2017 0.6282 0.6460 0.5986 0.6220 56,600 -0.01(-0.80%)
Jul 05, 2017 0.6448 0.6700 0.6268 0.6270 21,465 -0.04(-6.42%)
Jul 03, 2017 0.6530 0.6700 0.6530 0.6700 4,320 +0.03(+4.26%)
Jun 30, 2017 0.6520 0.6520 0.6256 0.6426 4,842 -0.00(-0.40%)
Jun 29, 2017 0.6346 0.6500 0.6070 0.6452 17,178 +0.02(+2.40%)
Jun 28, 2017 0.6359 0.6490 0.6233 0.6300 43,360 +0.00(+0.00%)
Jun 27, 2017 0.6550 0.6550 0.6160 0.6300 14,479 -0.01(-2.22%)
Jun 26, 2017 0.6730 0.6900 0.6372 0.6443 36,200 -0.01(-2.08%)
Jun 23, 2017 0.6700 0.6837 0.6505 0.6580 13,013 -0.01(-1.79%)
Jun 22, 2017 0.6546 0.6778 0.6350 0.6700 19,415 +0.02(+3.08%)
Jun 21, 2017 0.6610 0.6704 0.6400 0.6500 79,572 -0.03(-3.70%)
Jun 20, 2017 0.6900 0.7057 0.6750 0.6750 20,969 -0.01(-1.20%)
Jun 19, 2017 0.6771 0.7100 0.6682 0.6832 48,362 +0.00(+0.47%)
Jun 16, 2017 0.6620 0.7012 0.6620 0.6800 21,300 +0.05(+8.45%)
Jun 15, 2017 0.6438 0.6500 0.6200 0.6270 39,537 -0.01(-1.45%)
Jun 14, 2017 0.6347 0.6791 0.6100 0.6362 109,758 +0.02(+3.63%)
Jun 13, 2017 0.6210 0.6319 0.5999 0.6139 18,615 +0.00(+0.49%)
Jun 12, 2017 0.6400 0.6400 0.5891 0.6109 24,165 -0.01(-1.34%)
Jun 09, 2017 0.6035 0.6287 0.5827 0.6192 60,413 +0.01(+1.46%)
Jun 08, 2017 0.6619 0.6787 0.6103 0.6103 71,694 -0.08(-11.00%)
Jun 07, 2017 0.6716 0.6955 0.6383 0.6857 88,965 -0.04(-5.51%)
Jun 06, 2017 0.7710 0.7780 0.6268 0.7257 103,233 -0.05(-6.58%)
Jun 05, 2017 0.7432 0.7835 0.7208 0.7768 99,800 +0.02(+2.62%)
Jun 02, 2017 0.7367 0.7570 0.7053 0.7570 69,860 +0.01(+1.99%)
Jun 01, 2017 0.7284 0.7595 0.7147 0.7422 112,464 +0.03(+4.11%)
May 31, 2017 0.6895 0.7130 0.6690 0.7129 51,291 +0.03(+5.13%)
May 30, 2017 0.6930 0.6930 0.6630 0.6781 25,441 +0.02(+3.18%)
May 26, 2017 0.6295 0.6700 0.6112 0.6572 44,574 +0.04(+5.93%)
May 25, 2017 0.6577 0.6747 0.6020 0.6204 85,463 -0.05(-7.76%)
May 24, 2017 0.6603 0.7506 0.6400 0.6726 114,619 +0.09(+14.58%)
May 23, 2017 0.5500 0.5970 0.5500 0.5870 13,360 +0.03(+4.84%)
May 22, 2017 0.5040 0.5600 0.5040 0.5599 28,730 +0.03(+5.96%)
May 19, 2017 0.5173 0.5381 0.5065 0.5284 88,985 +0.01(+1.62%)
May 18, 2017 0.5090 0.5370 0.5090 0.5200 48,054 +0.01(+2.06%)
May 17, 2017 0.4969 0.5095 0.4964 0.5095 46,879 -0.01(-1.07%)
May 16, 2017 0.4850 0.5150 0.4810 0.5150 306,804 +0.06(+12.30%)
May 15, 2017 0.4650 0.4700 0.4586 0.4586 17,604 -0.02(-3.80%)
May 12, 2017 0.4685 0.4772 0.4620 0.4767 6,391 -0.00(-0.89%)
May 11, 2017 0.4780 0.4858 0.4650 0.4810 14,810 -0.00(-0.36%)
May 10, 2017 0.4650 0.4970 0.4650 0.4828 31,024 +0.00(+0.57%)
May 09, 2017 0.4850 0.4850 0.4800 0.4800 25,505 -0.02(-4.00%)
May 08, 2017 0.5100 0.5100 0.4916 0.5000 31,345 +0.02(+5.04%)
May 05, 2017 0.4790 0.4971 0.4760 0.4760 13,232 +0.00(+0.34%)
May 04, 2017 0.5040 0.5040 0.4742 0.4744 6,173 -0.02(-3.32%)
May 03, 2017 0.4902 0.5103 0.4842 0.4907 52,920 -0.01(-1.60%)
May 02, 2017 0.5055 0.5190 0.4830 0.4987 28,840 -0.01(-1.79%)
May 01, 2017 0.4883 0.5100 0.4883 0.5078 33,223 +0.04(+7.77%)
Apr 28, 2017 0.4416 0.4800 0.4416 0.4712 25,395 +0.01(+2.43%)
Apr 27, 2017 0.4735 0.4735 0.4275 0.4600 34,050 -0.01(-2.13%)
Apr 26, 2017 0.4618 0.4807 0.4580 0.4700 47,334 -0.00(-0.84%)
Apr 25, 2017 0.5000 0.5000 0.4691 0.4740 38,086 -0.02(-3.80%)
Apr 24, 2017 0.5230 0.5249 0.4855 0.4927 92,472 -0.02(-3.01%)
Apr 21, 2017 0.5139 0.5148 0.4980 0.5080 16,929 +0.00(+0.04%)
Apr 20, 2017 0.5300 0.5420 0.4983 0.5078 69,653 -0.02(-4.19%)
Apr 19, 2017 0.5240 0.5590 0.5000 0.5300 126,684 +0.05(+10.42%)
Apr 18, 2017 0.4670 0.4818 0.4158 0.4800 234,000 -0.01(-2.04%)
Apr 17, 2017 0.5088 0.5180 0.4791 0.4900 18,367 -0.01(-1.11%)
Apr 13, 2017 0.5246 0.5290 0.4900 0.4955 56,796 -0.01(-2.29%)
Apr 12, 2017 0.5201 0.5211 0.5071 0.5071 21,425 -0.01(-1.34%)
Apr 11, 2017 0.5123 0.5200 0.4900 0.5140 53,494 +0.00(+0.27%)
Apr 10, 2017 0.5288 0.5349 0.4950 0.5126 125,154 +0.00(+0.51%)
Apr 07, 2017 0.4930 0.5213 0.4900 0.5100 36,472 +0.02(+4.51%)
Apr 06, 2017 0.5318 0.5318 0.4880 0.4880 140,995 -0.04(-6.87%)
Apr 05, 2017 0.5256 0.5380 0.5200 0.5240 53,865 +0.01(+2.75%)
Apr 04, 2017 0.5262 0.5262 0.5084 0.5100 37,310 -0.02(-3.43%)
Apr 03, 2017 0.5230 0.5460 0.5100 0.5281 30,464 -0.01(-2.08%)
Mar 31, 2017 0.5132 0.5400 0.5064 0.5393 53,390 +0.03(+6.56%)
Mar 30, 2017 0.5270 0.5300 0.5061 0.5061 14,455 -0.01(-1.75%)
Mar 29, 2017 0.5204 0.5310 0.4880 0.5151 60,550 +0.01(+1.84%)
Mar 28, 2017 0.5345 0.5600 0.5058 0.5058 192,947 -0.02(-3.73%)
Mar 27, 2017 0.5149 0.5290 0.5035 0.5254 86,256 +0.06(+12.39%)
Mar 24, 2017 0.4600 0.4900 0.4589 0.4675 64,838 +0.02(+5.06%)
Mar 23, 2017 0.4599 0.4600 0.4300 0.4450 32,563 -0.03(-6.90%)
Mar 22, 2017 0.5028 0.5028 0.4520 0.4780 133,712 -0.02(-4.93%)
Mar 21, 2017 0.5400 0.5471 0.4894 0.5028 33,502 -0.04(-6.89%)
Mar 20, 2017 0.5519 0.5600 0.5200 0.5400 25,142 -0.00(-0.88%)
Mar 17, 2017 0.5429 0.5448 0.5282 0.5448 7,580 +0.01(+1.09%)
Mar 16, 2017 0.5318 0.5490 0.5270 0.5389 24,726 +0.01(+1.53%)
Mar 15, 2017 0.5300 0.5622 0.5300 0.5308 27,544 -0.01(-1.52%)
Mar 14, 2017 0.5314 0.5799 0.5149 0.5390 83,022 +0.01(+1.70%)
Mar 13, 2017 0.5300 0.5650 0.5078 0.5300 23,554 -0.02(-3.64%)
Mar 10, 2017 0.5700 0.5950 0.5323 0.5500 56,812 -0.01(-2.64%)
Mar 09, 2017 0.4938 0.5720 0.4718 0.5649 125,045 +0.06(+12.98%)
Mar 08, 2017 0.5430 0.5430 0.4406 0.5000 181,020 -0.03(-5.89%)
Mar 07, 2017 0.5466 0.5590 0.5165 0.5313 77,634 -0.02(-3.22%)
Mar 06, 2017 0.5875 0.5875 0.5490 0.5490 42,014 -0.02(-4.05%)
Mar 03, 2017 0.5914 0.6014 0.5495 0.5722 68,290 -0.02(-3.30%)
Mar 02, 2017 0.5790 0.5989 0.5790 0.5917 32,801 +0.02(+3.81%)
Mar 01, 2017 0.5684 0.6000 0.5500 0.5700 43,326 +0.01(+2.70%)
Feb 28, 2017 0.6138 0.6138 0.5518 0.5550 83,199 -0.06(-9.06%)
Feb 27, 2017 0.6396 0.6680 0.5891 0.6103 130,930 -0.02(-3.33%)
Feb 24, 2017 0.6460 0.6520 0.5784 0.6313 122,326 -0.01(-2.28%)
Feb 23, 2017 0.5627 0.6521 0.5590 0.6460 191,162 +0.10(+17.48%)
Feb 22, 2017 0.6790 0.6910 0.5250 0.5499 295,722 -0.13(-19.61%)
Feb 21, 2017 0.8035 0.8070 0.6676 0.6840 556,003 -0.12(-15.25%)
Feb 17, 2017 0.8071 0.8071 0.8071 0 +0.01(+1.27%)
Feb 16, 2017 0.7475 0.8350 0.6459 0.7970 702,107 +0.01(+1.75%)
Feb 15, 2017 0.9205 1.140 0.6980 0.7833 1,068,824 -0.10(-11.18%)
Feb 14, 2017 0.6495 0.9305 0.6360 0.8819 711,465 +0.26(+42.24%)
Feb 13, 2017 0.4500 0.6200 0.4500 0.6200 511,044 +0.20(+48.68%)
Feb 10, 2017 0.3916 0.4452 0.3736 0.4170 191,211 +0.02(+4.25%)
Feb 09, 2017 0.3800 0.4050 0.3714 0.4000 195,096 +0.05(+14.29%)
Feb 08, 2017 0.3487 0.3500 0.3347 0.3500 63,765 +0.00(+0.00%)
Feb 07, 2017 0.3772 0.3772 0.3475 0.3500 54,554 -0.02(-6.02%)
Feb 06, 2017 0.3400 0.3790 0.3339 0.3724 79,879 +0.04(+13.68%)
Feb 03, 2017 0.3040 0.3276 0.3000 0.3276 33,055 +0.03(+8.37%)
Feb 02, 2017 0.3174 0.3195 0.3007 0.3023 57,249 -0.01(-3.36%)
Feb 01, 2017 0.3500 0.3650 0.2780 0.3128 196,513 -0.05(-13.35%)
Jan 31, 2017 0.3590 0.3687 0.3451 0.3610 76,239 +0.01(+2.56%)
Jan 30, 2017 0.3400 0.3689 0.3150 0.3520 179,468 +0.05(+18.12%)
Jan 27, 2017 0.2560 0.3090 0.2560 0.2980 377,609 +0.04(+16.86%)
Jan 26, 2017 0.2460 0.2554 0.2400 0.2550 254,348 +0.01(+5.28%)
Jan 25, 2017 0.2450 0.2450 0.2230 0.2422 74,987 +0.00(+1.76%)
Jan 24, 2017 0.2450 0.2450 0.2362 0.2380 67,398 -0.00(-0.34%)
Jan 23, 2017 0.2300 0.2440 0.2250 0.2388 251,113 +0.02(+6.99%)
Jan 20, 2017 0.2223 0.2300 0.2080 0.2232 69,364 +0.00(+1.45%)
Jan 19, 2017 0.2100 0.2225 0.2078 0.2200 48,178 +0.01(+4.76%)
Jan 18, 2017 0.2200 0.2200 0.2000 0.2100 15,039 -0.01(-4.55%)
Jan 17, 2017 0.2121 0.2200 0.2080 0.2200 116,325 +0.01(+6.28%)
Jan 13, 2017 0.2070 0.2070 0.2070 0 +0.01(+7.25%)
Jan 12, 2017 0.2100 0.2100 0.1952 0.1930 1,600 -0.01(-6.13%)
Jan 11, 2017 0.2056 0.2056 0.2056 0.2056 1,530 +0.00(+1.63%)
Jan 10, 2017 0.1965 0.2094 0.1965 0.2023 29,223 +0.01(+3.96%)
Jan 09, 2017 0.1898 0.1946 0.1898 0.1946 3,500 +0.00(+0.05%)
Jan 06, 2017 0.2100 0.2100 0.1910 0.1945 35,426 -0.02(-9.11%)
Jan 05, 2017 0.1990 0.2140 0.1985 0.2140 53,200 +0.02(+8.08%)
Jan 04, 2017 0.2090 0.2100 0.1980 0.1980 14,274 -0.01(-5.71%)
Jan 03, 2017 0.2133 0.2180 0.2100 0.2100 4,990 +0.00(+0.05%)
Dec 30, 2016 0.2099 0.2099 0.2099 0 +0.01(+4.01%)
Dec 29, 2016 0.2142 0.2142 0.2018 0.2018 18,532 -0.01(-4.95%)
Dec 28, 2016 0.2050 0.2155 0.2049 0.2123 18,355 +0.01(+3.81%)
Dec 27, 2016 0.1901 0.2110 0.1901 0.2045 19,030 +0.00(+1.89%)
Dec 23, 2016 0.2007 0.2007 0.2007 0 +0.02(+9.08%)
Dec 22, 2016 0.1870 0.1870 0.1840 0.1840 1,210 -0.01(-6.07%)
Dec 21, 2016 0.2000 0.2000 0.1959 0.1959 31,500 -0.00(-1.80%)
Dec 20, 2016 0.1921 0.2040 0.1890 0.1995 7,549 -0.00(-0.25%)
Dec 19, 2016 0.2000 0.2060 0.1960 0.2000 16,521 +0.00(+0.10%)
Dec 16, 2016 0.2001 0.2013 0.1855 0.1998 15,013 +0.00(+1.63%)
Dec 15, 2016 0.2000 0.2000 0.1966 0.1966 32,300 -0.02(-7.09%)
Dec 14, 2016 0.2147 0.2147 0.2000 0.2116 115,150 -0.00(-2.08%)
Dec 13, 2016 0.2192 0.2240 0.2125 0.2161 19,001 -0.01(-5.92%)
Dec 12, 2016 0.2360 0.2375 0.2150 0.2297 45,185 -0.01(-2.88%)
Dec 09, 2016 0.2258 0.2365 0.2142 0.2365 10,000 +0.00(+0.21%)
Dec 08, 2016 0.2480 0.2480 0.2169 0.2360 282,617 -0.00(-0.84%)
Dec 07, 2016 0.2428 0.2500 0.2210 0.2380 170,339 -0.01(-4.80%)
Dec 06, 2016 0.2286 0.2563 0.2130 0.2500 464,782 +0.04(+17.76%)
Dec 05, 2016 0.2130 0.2130 0.2123 0.2123 1,000 +0.01(+3.21%)
Dec 02, 2016 0.2005 0.2057 0.1959 0.2057 15,210 +0.02(+13.02%)
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.