TSOI

Therapeutic Solutions (PK) Historical Data

TSOI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 0.0275 0.0005 1.85% 0.027 0.0284 0.026 3,585,955
Dec 07 2021 0.027 0.00 +0.00% 0.0251 0.029 0.0251 0
Dec 07 2021 0.027 0.001 3.85% 0.0251 0.029 0.0251 3,217,710
Dec 06 2021 0.026 0.00013 0.48% 0.0258 0.0297 0.025 3,914,733
Dec 03 2021 0.025875 0.00 +0.00% 0.0299 0.03 0.025875 0
Dec 03 2021 0.025875 -0.00383 -12.88% 0.0299 0.03 0.025875 6,731,529
Dec 02 2021 0.0297 0.00 +0.00% 0.031 0.0325 0.0245 0
Dec 02 2021 0.0297 -0.0023 -7.19% 0.031 0.0325 0.0245 17,930,785
Dec 01 2021 0.032 -0.0014 -4.19% 0.0338 0.0338 0.031 3,891,764
Nov 30 2021 0.0334 -0.0006 -1.76% 0.033 0.0354 0.03 3,876,628
Nov 29 2021 0.034 0.00 +0.00% 0.034 0.0373 0.0322 0
Nov 29 2021 0.034 -0.0008 -2.3% 0.034 0.0373 0.0322 4,047,870
Nov 26 2021 0.0348 0.00 +0.00% 0.0326 0.0348 0.0305 0
Nov 26 2021 0.0348 0.0032 10.13% 0.0326 0.0348 0.0305 5,068,074
Nov 25 2021 0.0316 0.00 +0.00% 0.0324 0.0327 0.03 0
Nov 24 2021 0.0316 -0.0004 -1.25% 0.0324 0.0327 0.03 7,346,534
Nov 23 2021 0.032 -0.004 -11.11% 0.036 0.037 0.029 8,631,292
Nov 22 2021 0.036 0.0019 5.57% 0.0348 0.04 0.032 4,996,266
Nov 19 2021 0.0341 -0.00118 -3.33% 0.0353 0.03585 0.031 6,833,232
Nov 18 2021 0.035275 -0.00001 -0.01% 0.0374 0.039 0.034 5,509,757
Nov 17 2021 0.03528 0.00 +0.00% 0.0418 0.043 0.0351 0
Nov 17 2021 0.03528 -0.00417 -10.57% 0.0418 0.043 0.0351 5,008,655
Nov 16 2021 0.03945 0.00046 1.18% 0.0475 0.05 0.03815 4,685,698
Nov 15 2021 0.03899 0.00089 2.34% 0.0399 0.04 0.035 5,560,271
Nov 12 2021 0.0381 0.00 +0.00% 0.038 0.0399 0.0372 0
Nov 12 2021 0.0381 -0.0001 -0.26% 0.038 0.0399 0.0372 2,446,914
Nov 11 2021 0.0382 0.00 +0.00% 0.0382 0.04 0.0371 0
Nov 11 2021 0.0382 0.00003 0.07% 0.0382 0.04 0.0371 4,634,592
Nov 10 2021 0.038175 0.00018 0.46% 0.0373 0.04 0.0366 4,391,459
Nov 09 2021 0.038 0.00 +0.00% 0.0394 0.0394 0.036 0
Nov 09 2021 0.038 0.00008 0.2% 0.0394 0.0394 0.036 3,338,081
Nov 08 2021 0.037925 -0.00308 -7.5% 0.0396 0.0438 0.03675 5,879,097
Nov 05 2021 0.041 0.00 +0.00% 0.0411 0.0444 0.04 0
Nov 05 2021 0.041 -0.0001 -0.24% 0.0411 0.0444 0.04 3,456,102
Nov 04 2021 0.0411 -0.0019 -4.42% 0.043 0.0445 0.041 4,123,278
Nov 03 2021 0.043 0.00 +0.00% 0.0438 0.0447 0.0405 0
Nov 03 2021 0.043 -0.0017 -3.8% 0.0438 0.0447 0.0405 3,293,940
Nov 02 2021 0.0447 0.0016 3.71% 0.042 0.0459 0.042 4,061,974
Nov 01 2021 0.0431 0.00 +0.00% 0.0426 0.0483 0.0411 0
Nov 01 2021 0.0431 -0.0019 -4.22% 0.0426 0.0483 0.0411 3,076,381
Oct 29 2021 0.045 -0.00155 -3.33% 0.045 0.0527 0.042 5,736,495
Oct 28 2021 0.04655 0.00855 22.5% 0.0385 0.056 0.0374 18,610,462
Oct 27 2021 0.038 0.0015 4.11% 0.0375 0.038 0.036 3,868,185
Oct 26 2021 0.0365 -0.0024 -6.17% 0.03774 0.0389 0.03637 3,377,054
Oct 25 2021 0.0389 0.00 +0.00% 0.038 0.04 0.0365 0
Oct 25 2021 0.0389 0.0009 2.37% 0.038 0.04 0.0365 5,705,623
Oct 22 2021 0.038 -0.00065 -1.68% 0.0387 0.042 0.0351 8,371,791
Oct 21 2021 0.03865 0.00 +0.00% 0.04 0.041 0.0381 0
Oct 21 2021 0.03865 -0.002 -4.92% 0.04 0.041 0.0381 8,373,915
Oct 20 2021 0.04065 0.00 +0.00% 0.0435 0.0435 0.0396 0
Oct 20 2021 0.04065 -0.00135 -3.21% 0.0435 0.0435 0.0396 9,586,746
Oct 19 2021 0.042 -0.0005 -1.18% 0.0435 0.0435 0.0403 3,363,121
Oct 18 2021 0.0425 -0.0007 -1.62% 0.0435 0.0435 0.0401 6,609,911
Oct 15 2021 0.0432 0.00 +0.00% 0.0421 0.046 0.041 0
Oct 15 2021 0.0432 0.0002 0.47% 0.0421 0.046 0.041 7,003,565
Oct 14 2021 0.043 -0.0015 -3.37% 0.04675 0.052 0.0415 3,522,298
Oct 13 2021 0.0445 0.00 +0.00% 0.0455 0.048 0.0421 0
Oct 13 2021 0.0445 -0.0015 -3.26% 0.0455 0.048 0.0421 5,288,254
Oct 12 2021 0.046 -0.004 -8.0% 0.05 0.0505 0.045 6,516,081
Oct 11 2021 0.05 0.001 2.04% 0.04885 0.053 0.04855 3,785,807
Oct 08 2021 0.049 0.00 +0.00% 0.05 0.0512 0.048 0
Oct 08 2021 0.049 -0.0009 -1.8% 0.05 0.0512 0.048 3,256,461
Oct 07 2021 0.0499 -0.0011 -2.16% 0.051 0.0549 0.048 4,564,440
Oct 06 2021 0.051 0.00 +0.00% 0.0505 0.053 0.047 0
Oct 06 2021 0.051 -0.0019 -3.59% 0.0505 0.053 0.047 5,190,038
Oct 05 2021 0.0529 0.00 +0.00% 0.055 0.056 0.05 0
Oct 05 2021 0.0529 -0.00015 -0.28% 0.055 0.056 0.05 3,620,182
Oct 04 2021 0.05305 0.00015 0.28% 0.0522 0.057 0.0522 5,136,009
Oct 01 2021 0.0529 0.0017 3.32% 0.05 0.0548 0.0495 6,194,156
Sep 30 2021 0.0512 -0.0001 -0.19% 0.05 0.052 0.05 4,392,135
Sep 29 2021 0.0513 -0.0007 -1.35% 0.05235 0.0529 0.05 5,658,666
Sep 28 2021 0.052 0.00 +0.00% 0.055 0.0575 0.0501 0
Sep 28 2021 0.052 -0.0037 -6.64% 0.055 0.0575 0.0501 6,486,721
Sep 27 2021 0.0557 -0.0033 -5.59% 0.061 0.0617 0.0554 7,580,734
Sep 24 2021 0.059 -0.0055 -8.53% 0.0645 0.066 0.057 6,480,292
Sep 23 2021 0.0645 0.00 +0.00% 0.067 0.067 0.059875 0
Sep 23 2021 0.0645 -0.0012 -1.83% 0.067 0.067 0.059875 5,912,180
Sep 22 2021 0.0657 0.00 +0.00% 0.065 0.071 0.0606 0
Sep 22 2021 0.0657 -0.00105 -1.57% 0.065 0.071 0.0606 11,477,924
Sep 21 2021 0.06675 0.00 +0.00% 0.074 0.0753 0.065 0
Sep 21 2021 0.06675 -0.0064 -8.75% 0.074 0.0753 0.065 6,567,024
Sep 20 2021 0.07315 0.00 +0.00% 0.079 0.08 0.071 0
Sep 20 2021 0.07315 -0.00385 -5.0% 0.079 0.08 0.071 5,631,338
Sep 17 2021 0.077 0.00 +0.00% 0.078 0.079 0.076 0
Sep 17 2021 0.077 0.0005 0.65% 0.078 0.079 0.076 5,619,272
Sep 16 2021 0.0765 -0.0015 -1.92% 0.08 0.08 0.075 3,824,728
Sep 15 2021 0.078 0.00 0.0% 0.07925 0.085 0.074 5,225,894
Sep 14 2021 0.078 0.00 +0.00% 0.082 0.082 0.0751 0
Sep 14 2021 0.078 -0.002 -2.5% 0.082 0.082 0.0751 5,871,290
Sep 13 2021 0.08 -0.003 -3.61% 0.09 0.093 0.078 8,555,127
Sep 10 2021 0.083 0.009 12.16% 0.08 0.087 0.0755 18,630,085


Your Recent History
USOTC
TSOI
Therapeuti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.