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, 2019 0.5100 0.5147 0.4952 0.5075 117,960 -0.00(-0.49%)
Apr 29, 2019 0.5167 0.5228 0.5025 0.5100 41,368 -0.01(-1.30%)
Apr 26, 2019 0.5095 0.5232 0.5095 0.5167 43,800 +0.02(+3.32%)
Apr 25, 2019 0.4928 0.5222 0.4876 0.5001 158,306 +0.01(+1.28%)
Apr 24, 2019 0.4941 0.5070 0.4862 0.4938 21,875 -0.01(-1.24%)
Apr 23, 2019 0.4904 0.5102 0.4850 0.5000 90,879 +0.02(+3.18%)
Apr 22, 2019 0.4900 0.4955 0.4765 0.4846 48,563 +0.01(+1.81%)
Apr 18, 2019 0.5000 0.5012 0.4760 0.4760 37,400 -0.01(-2.86%)
Apr 17, 2019 0.4976 0.5050 0.4900 0.4900 30,708 -0.01(-2.00%)
Apr 16, 2019 0.5009 0.5100 0.4950 0.5000 50,907 +0.00(+0.00%)
Apr 15, 2019 0.5100 0.5420 0.4990 0.5000 62,116 -0.04(-6.68%)
Apr 12, 2019 0.5347 0.5431 0.5347 0.5358 50,700 +0.01(+2.78%)
Apr 11, 2019 0.5470 0.5489 0.5198 0.5213 76,888 -0.01(-2.27%)
Apr 10, 2019 0.5480 0.5500 0.5230 0.5334 67,992 -0.01(-1.22%)
Apr 09, 2019 0.5190 0.5594 0.5164 0.5400 170,064 +0.06(+13.35%)
Apr 08, 2019 0.5030 0.5030 0.4704 0.4764 107,979 -0.01(-1.18%)
Apr 05, 2019 0.4794 0.4821 0.4630 0.4821 25,400 +0.00(+0.21%)
Apr 04, 2019 0.4701 0.4818 0.4691 0.4811 21,306 -0.00(-0.62%)
Apr 03, 2019 0.4704 0.4848 0.4686 0.4841 17,691 +0.01(+3.00%)
Apr 02, 2019 0.4900 0.4900 0.4617 0.4700 8,318 -0.01(-2.47%)
Apr 01, 2019 0.4800 0.4844 0.4660 0.4819 91,115 +0.01(+2.53%)
Mar 29, 2019 0.4665 0.4744 0.4591 0.4700 25,000 +0.02(+3.59%)
Mar 28, 2019 0.4636 0.4719 0.4521 0.4537 22,138 -0.01(-3.06%)
Mar 27, 2019 0.4884 0.4941 0.4576 0.4680 393,986 -0.02(-4.68%)
Mar 26, 2019 0.4800 0.4959 0.4800 0.4910 15,229 +0.01(+1.66%)
Mar 25, 2019 0.4873 0.5044 0.4700 0.4830 44,058 -0.03(-5.16%)
Mar 22, 2019 0.5146 0.5255 0.4944 0.5093 54,800 -0.01(-2.06%)
Mar 21, 2019 0.5200 0.5200 0.5124 0.5200 45,704 -0.00(-0.90%)
Mar 20, 2019 0.5285 0.5400 0.5247 0.5247 36,219 -0.02(-2.83%)
Mar 19, 2019 0.5462 0.5462 0.5228 0.5400 55,506 +0.01(+2.10%)
Mar 18, 2019 0.5395 0.5416 0.5230 0.5289 28,077 +0.01(+1.71%)
Mar 15, 2019 0.5211 0.5356 0.5081 0.5200 25,200 +0.01(+0.97%)
Mar 14, 2019 0.5324 0.5343 0.5150 0.5150 60,623 -0.02(-2.83%)
Mar 13, 2019 0.5359 0.5399 0.5151 0.5300 56,647 +0.00(+0.57%)
Mar 12, 2019 0.5400 0.5400 0.5178 0.5270 42,938 -0.00(-0.57%)
Mar 11, 2019 0.4950 0.5325 0.4895 0.5300 57,214 +0.02(+4.06%)
Mar 08, 2019 0.5200 0.5320 0.4874 0.5093 156,300 -0.02(-3.91%)
Mar 07, 2019 0.5200 0.5391 0.5191 0.5300 14,524 +0.01(+2.26%)
Mar 06, 2019 0.5422 0.5460 0.5183 0.5183 47,558 -0.02(-4.02%)
Mar 05, 2019 0.5170 0.5472 0.5170 0.5400 65,185 -0.00(-0.74%)
Mar 04, 2019 0.5320 0.5500 0.5300 0.5440 47,853 +0.01(+2.68%)
Mar 01, 2019 0.5360 0.5689 0.5297 0.5298 68,800 -0.03(-5.27%)
Feb 28, 2019 0.5220 0.5599 0.5220 0.5593 82,793 +0.01(+1.80%)
Feb 27, 2019 0.5570 0.5649 0.5350 0.5494 75,696 -0.01(-1.36%)
Feb 26, 2019 0.5486 0.5639 0.5425 0.5570 35,453 +0.01(+2.47%)
Feb 25, 2019 0.5593 0.5658 0.5350 0.5436 176,146 -0.02(-3.08%)
Feb 22, 2019 0.5887 0.5887 0.5600 0.5609 91,500 -0.02(-4.00%)
Feb 21, 2019 0.5749 0.5843 0.5600 0.5843 40,008 +0.01(+2.15%)
Feb 20, 2019 0.5782 0.5862 0.5600 0.5720 37,038 -0.01(-1.38%)
Feb 19, 2019 0.5990 0.6173 0.5700 0.5800 90,286 -0.01(-2.01%)
Feb 15, 2019 0.5800 0.5919 0.5571 0.5919 21,700 +0.02(+2.92%)
Feb 14, 2019 0.5813 0.5813 0.5700 0.5751 31,166 -0.01(-1.07%)
Feb 13, 2019 0.6089 0.6089 0.5801 0.5813 92,547 -0.02(-3.12%)
Feb 12, 2019 0.6077 0.6218 0.5900 0.6000 72,957 -0.01(-1.64%)
Feb 11, 2019 0.6570 0.6600 0.5990 0.6100 136,031 -0.04(-6.27%)
Feb 08, 2019 0.6147 0.6591 0.6072 0.6508 140,300 +0.05(+7.61%)
Feb 07, 2019 0.5843 0.6064 0.5736 0.6048 109,409 +0.02(+3.46%)
Feb 06, 2019 0.6033 0.6090 0.5740 0.5846 88,556 -0.02(-3.63%)
Feb 05, 2019 0.5920 0.6420 0.5500 0.6066 675,173 -0.16(-20.70%)
Feb 04, 2019 0.8080 0.8342 0.7583 0.7649 134,248 -0.02(-2.32%)
Feb 01, 2019 0.8160 0.8431 0.7700 0.7831 153,700 -0.04(-5.08%)
Jan 31, 2019 0.8233 0.9000 0.8023 0.8250 207,749 +0.04(+5.10%)
Jan 30, 2019 0.6671 0.7916 0.6545 0.7850 199,693 +0.12(+17.89%)
Jan 29, 2019 0.6380 0.6700 0.6380 0.6659 30,432 -0.00(-0.21%)
Jan 28, 2019 0.6377 0.6673 0.6309 0.6673 56,383 +0.04(+5.65%)
Jan 25, 2019 0.6400 0.6500 0.6230 0.6316 19,300 -0.02(-2.38%)
Jan 24, 2019 0.6300 0.6472 0.6259 0.6470 11,850 +0.02(+3.06%)
Jan 23, 2019 0.6330 0.6557 0.6271 0.6278 22,500 -0.01(-1.09%)
Jan 22, 2019 0.6260 0.6569 0.6199 0.6347 17,020 +0.01(+1.21%)
Jan 18, 2019 0.6467 0.6467 0.6204 0.6271 36,700 -0.02(-3.52%)
Jan 17, 2019 0.6700 0.6746 0.6451 0.6500 32,914 -0.03(-4.78%)
Jan 16, 2019 0.6847 0.6847 0.6700 0.6826 12,326 +0.00(+0.38%)
Jan 15, 2019 0.6658 0.6900 0.6606 0.6800 51,961 +0.01(+1.80%)
Jan 14, 2019 0.6900 0.6945 0.6648 0.6680 80,568 -0.01(-2.10%)
Jan 11, 2019 0.6600 0.6898 0.6449 0.6823 56,900 +0.03(+4.41%)
Jan 10, 2019 0.6381 0.6626 0.6381 0.6535 34,397 +0.01(+2.09%)
Jan 09, 2019 0.6600 0.6675 0.6390 0.6401 50,467 -0.02(-3.10%)
Jan 08, 2019 0.7026 0.7026 0.6598 0.6606 8,763 -0.03(-4.12%)
Jan 07, 2019 0.6771 0.6899 0.6557 0.6890 34,548 +0.03(+4.08%)
Jan 04, 2019 0.6589 0.6873 0.6444 0.6620 31,000 +0.00(+0.65%)
Jan 03, 2019 0.6613 0.6655 0.6525 0.6577 18,633 +0.01(+0.77%)
Jan 02, 2019 0.6219 0.6609 0.6129 0.6527 15,695 +0.03(+5.16%)
Dec 31, 2018 0.6259 0.6400 0.6040 0.6207 6,100 +0.00(+0.21%)
Dec 28, 2018 0.5746 0.6279 0.5746 0.6194 37,100 +0.05(+9.61%)
Dec 27, 2018 0.5600 0.5777 0.5371 0.5651 40,957 +0.01(+1.27%)
Dec 26, 2018 0.5400 0.5580 0.5244 0.5580 26,399 +0.04(+7.35%)
Dec 24, 2018 0.5130 0.5277 0.5000 0.5198 106,800 -0.01(-0.97%)
Dec 21, 2018 0.5400 0.5731 0.5111 0.5249 70,300 -0.03(-5.93%)
Dec 20, 2018 0.5764 0.5810 0.5424 0.5580 68,855 -0.02(-4.17%)
Dec 19, 2018 0.6200 0.6200 0.5823 0.5823 66,644 -0.05(-8.14%)
Dec 18, 2018 0.5999 0.6339 0.5904 0.6339 21,763 +0.03(+4.48%)
Dec 17, 2018 0.6542 0.6542 0.5847 0.6067 206,167 -0.04(-6.07%)
Dec 14, 2018 0.6529 0.6549 0.6240 0.6459 11,100 -0.02(-2.40%)
Dec 13, 2018 0.6764 0.6980 0.6600 0.6618 44,601 -0.03(-4.76%)
Dec 12, 2018 0.7100 0.7100 0.6781 0.6949 51,409 -0.00(-0.17%)
Dec 11, 2018 0.7132 0.7277 0.6910 0.6961 70,572 -0.00(-0.26%)
Dec 10, 2018 0.6871 0.7003 0.6545 0.6979 78,382 +0.02(+2.77%)
Dec 07, 2018 0.7111 0.7111 0.6751 0.6791 35,100 +0.00(+0.70%)
Dec 06, 2018 0.5790 0.6744 0.5790 0.6744 185,249 -0.02(-2.26%)
Dec 04, 2018 0.7317 0.7317 0.6230 0.6900 140,200 -0.03(-4.17%)
Dec 03, 2018 0.8050 0.8050 0.7077 0.7200 263,736 -0.06(-8.26%)
Nov 30, 2018 0.7780 0.7940 0.7695 0.7848 5,600 +0.02(+2.86%)
Nov 29, 2018 0.7711 0.7719 0.7500 0.7630 49,130 -0.01(-1.28%)
Nov 28, 2018 0.7596 0.7900 0.7596 0.7729 40,471 -0.02(-2.37%)
Nov 27, 2018 0.8024 0.8024 0.7781 0.7917 35,246 +0.01(+1.62%)
Nov 26, 2018 0.7531 0.8122 0.7531 0.7791 36,277 +0.02(+3.08%)
Nov 23, 2018 0.7600 0.7602 0.7390 0.7558 10,000 -0.00(-0.41%)
Nov 21, 2018 0.7589 0.7589 0.7589 0 +0.03(+3.49%)
Nov 20, 2018 0.7465 0.7611 0.7207 0.7333 23,101 -0.03(-4.13%)
Nov 19, 2018 0.7645 0.7699 0.7382 0.7649 7,277 -0.01(-0.83%)
Nov 16, 2018 0.7727 0.7750 0.7630 0.7713 7,200 +0.01(+1.22%)
Nov 15, 2018 0.7365 0.7620 0.7365 0.7620 45,794 +0.03(+4.57%)
Nov 14, 2018 0.7093 0.7373 0.6606 0.7287 229,307 +0.04(+5.36%)
Nov 13, 2018 0.7076 0.7100 0.6850 0.6916 23,243 -0.01(-2.04%)
Nov 12, 2018 0.7480 0.7525 0.7000 0.7060 30,598 -0.01(-1.58%)
Nov 09, 2018 0.7500 0.7500 0.7100 0.7173 27,100 -0.04(-5.22%)
Nov 08, 2018 0.8039 0.8039 0.7502 0.7568 45,150 -0.03(-3.42%)
Nov 07, 2018 0.8010 0.8080 0.7370 0.7836 39,655 -0.01(-0.77%)
Nov 06, 2018 0.7946 0.8281 0.7870 0.7897 56,273 -0.00(-0.04%)
Nov 05, 2018 0.7700 0.7900 0.7307 0.7900 112,291 +0.03(+3.67%)
Nov 02, 2018 0.7420 0.7730 0.7270 0.7620 52,800 +0.02(+2.36%)
Nov 01, 2018 0.7776 0.8069 0.7419 0.7444 51,961 +0.00(+0.34%)
Oct 31, 2018 0.7200 0.7560 0.6877 0.7419 35,131 +0.06(+8.61%)
Oct 30, 2018 0.6740 0.6981 0.6420 0.6831 43,506 +0.02(+3.50%)
Oct 29, 2018 0.7672 0.7672 0.6491 0.6600 34,964 -0.11(-14.06%)
Oct 26, 2018 0.7800 0.7935 0.7642 0.7680 62,400 -0.01(-1.11%)
Oct 25, 2018 0.7200 0.8007 0.6979 0.7766 47,177 +0.08(+11.28%)
Oct 24, 2018 0.7290 0.7500 0.6900 0.6979 64,788 -0.03(-3.46%)
Oct 23, 2018 0.6900 0.7680 0.6520 0.7229 193,580 -0.04(-5.74%)
Oct 22, 2018 0.8650 0.8650 0.7234 0.7669 112,685 -0.06(-7.15%)
Oct 19, 2018 0.8826 0.8897 0.8093 0.8260 99,200 -0.03(-3.95%)
Oct 18, 2018 0.8810 0.9065 0.8600 0.8600 71,315 -0.03(-3.28%)
Oct 17, 2018 0.8915 0.9047 0.8500 0.8892 98,498 -0.00(-0.09%)
Oct 16, 2018 0.9312 0.9554 0.8777 0.8900 89,972 -0.02(-1.77%)
Oct 15, 2018 0.8571 0.9210 0.8400 0.9060 171,487 +0.06(+6.60%)
Oct 12, 2018 0.8080 0.8499 0.8080 0.8499 48,300 +0.04(+5.58%)
Oct 11, 2018 0.8295 0.8309 0.7900 0.8050 101,377 -0.04(-4.28%)
Oct 10, 2018 0.8526 0.8540 0.8188 0.8410 129,005 -0.01(-1.42%)
Oct 09, 2018 0.8797 0.8983 0.8400 0.8531 153,319 -0.08(-9.05%)
Oct 08, 2018 0.9000 0.9400 0.9000 0.9380 72,875 +0.05(+5.13%)
Oct 05, 2018 0.8868 0.8940 0.8520 0.8922 140,500 +0.00(+0.37%)
Oct 04, 2018 0.8952 0.9000 0.8560 0.8889 59,503 -0.01(-0.90%)
Oct 03, 2018 0.8770 0.9050 0.8700 0.8970 105,986 +0.04(+4.81%)
Oct 02, 2018 0.8917 0.9110 0.8350 0.8558 134,968 -0.06(-6.88%)
Oct 01, 2018 0.9484 0.9498 0.9070 0.9190 97,947 -0.00(-0.43%)
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%)
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.