TNI BIOTECH $4.00

down -0.25


17/5/2013 03:17 PM  |  OTC : TNIB  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TNIB historical data

Date Open High Low Close Volume
5/17/2013 4.15 4.25 3.90 4.00 145
5/16/2013 4.08 4.25 4.07 4.25 49
5/15/2013 4.25 4.25 3.82 4.19 169
5/14/2013 4.41 4.41 4.10 4.25 242
5/13/2013 4.41 4.50 4.30 4.40 107
5/10/2013 4.55 4.55 4.45 4.50 32
5/9/2013 4.68 4.79 4.52 4.55 40
5/8/2013 4.51 4.75 4.38 4.55 79
5/7/2013 4.80 4.80 4.50 4.70 73
5/6/2013 4.80 4.85 4.40 4.80 174
5/3/2013 5.00 5.00 4.65 4.80 134
5/2/2013 4.60 5.10 4.60 4.93 586
5/1/2013 4.65 4.80 4.50 4.60 114
4/30/2013 4.56 4.79 4.40 4.50 197
4/29/2013 4.80 4.80 4.31 4.55 82
4/26/2013 4.14 4.80 3.95 4.60 350
4/25/2013 4.32 4.45 4.10 4.40 324
4/24/2013 4.25 4.60 3.70 4.45 368
4/23/2013 4.50 4.72 3.78 4.07 290
4/22/2013 4.70 4.75 4.50 4.60 97
4/19/2013 4.74 4.75 4.60 4.60 36
4/18/2013 4.65 4.75 4.51 4.75 56
4/17/2013 4.73 4.75 4.73 4.75 26
4/16/2013 4.71 4.77 4.34 4.69 205
4/15/2013 4.87 4.87 4.38 4.75 63
4/12/2013 5.15 5.18 4.92 5.00 109
4/11/2013 5.00 5.20 5.00 5.18 120
4/10/2013 5.20 5.20 5.00 5.00 247
4/9/2013 4.90 5.24 4.76 5.18 228
4/8/2013 4.85 5.06 4.65 4.89 198
4/5/2013 4.90 4.95 4.40 4.63 72
4/4/2013 4.86 4.99 4.75 4.84 37
4/3/2013 4.87 5.00 4.41 5.00 85
4/2/2013 4.90 4.90 4.60 4.88 110
4/1/2013 4.90 4.90 4.70 4.90 45
3/28/2013 4.75 4.90 4.24 4.90 177
3/27/2013 4.80 5.02 4.60 4.89 240
3/26/2013 4.05 4.79 4.05 4.61 364
3/25/2013 4.91 4.91 4.00 4.00 664
3/22/2013 5.06 5.11 4.90 4.95 241
3/21/2013 4.80 5.30 4.80 5.30 95
3/20/2013 5.05 5.30 5.02 5.20 43
3/19/2013 5.29 5.30 5.03 5.30 77
3/18/2013 5.35 5.35 5.05 5.30 63
3/15/2013 5.40 5.44 5.20 5.40 182
3/14/2013 5.41 5.53 5.01 5.50 221
3/13/2013 5.27 5.59 5.27 5.54 286
3/12/2013 5.23 5.35 5.05 5.35 229
3/11/2013 5.30 5.35 4.63 5.29 113
3/8/2013 5.41 5.41 5.30 5.30 30
3/7/2013 5.20 5.52 5.17 5.41 280
3/6/2013 5.00 5.24 4.90 5.20 158
3/5/2013 4.90 5.00 4.70 5.00 260
3/4/2013 5.18 5.19 5.00 5.13 130
3/1/2013 5.08 5.25 5.02 5.19 262
2/28/2013 5.02 5.40 5.02 5.19 226
2/27/2013 5.50 5.50 4.92 5.15 78
2/26/2013 5.50 5.65 5.45 5.50 130
2/25/2013 5.80 5.80 5.25 5.50 233
2/22/2013 5.44 5.55 5.35 5.52 216
2/21/2013 5.76 5.88 5.25 5.55 132
2/20/2013 5.65 6.00 5.65 6.00 128
2/19/2013 5.70 6.05 5.60 6.00 267
2/15/2013 5.84 6.15 5.50 5.90 307
2/14/2013 6.15 6.40 5.60 5.60 297
2/13/2013 6.05 6.25 5.70 6.25 208
2/12/2013 6.45 6.55 6.20 6.25 46
2/11/2013 6.44 7.00 6.35 6.45 96
2/8/2013 6.41 6.75 6.30 6.55 113
2/7/2013 7.01 7.12 6.44 6.99 90
2/6/2013 7.45 7.70 6.86 7.30 121
2/5/2013 7.55 7.55 6.80 7.50 172
2/4/2013 7.00 7.75 6.35 7.59 396
2/1/2013 7.20 7.30 6.90 7.20 66
1/31/2013 7.50 7.95 7.10 7.20 120
1/30/2013 6.97 7.55 6.85 7.55 179
1/29/2013 6.00 7.60 6.00 7.25 138
1/28/2013 6.25 7.20 5.65 7.20 336
1/25/2013 7.00 7.00 5.75 6.85 523
1/24/2013 7.75 7.90 6.65 7.70 205
1/23/2013 8.15 8.53 6.25 8.00 266
1/22/2013 8.50 8.75 8.11 8.50 129
1/18/2013 8.86 8.90 8.40 8.50 142
1/17/2013 8.81 8.90 7.50 8.90 324
1/16/2013 8.98 9.00 8.70 9.00 93
1/15/2013 9.00 9.07 8.80 9.00 17
1/14/2013 9.50 9.50 8.70 9.07 88
1/11/2013 9.50 9.80 9.50 9.55 70
1/10/2013 9.50 10.20 9.01 9.50 328
1/9/2013 9.60 9.80 9.51 9.75 54
1/8/2013 9.20 9.79 9.20 9.59 427
1/7/2013 9.15 9.24 9.10 9.20 369
1/4/2013 9.20 9.25 9.00 9.19 240
1/3/2013 8.78 9.20 8.50 9.15 376
1/2/2013 8.05 9.00 8.05 8.80 646
12/31/2012 7.90 8.14 7.70 8.02 411
12/28/2012 8.00 8.09 7.80 8.01 110
12/27/2012 7.99 8.16 7.43 8.10 186
12/26/2012 8.15 8.15 4.76 7.94 811
12/24/2012 8.00 8.44 7.76 8.37 192
Marketplace
Trading Center