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 (%)
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%)
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%)
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.