TSOI

Therapeutic Solutions (PK) Historical Data

TSOI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 0.0565 -0.0015 -2.59% 0.0557 0.064 0.05 3,396,103
May 13 2021 0.058 -0.0014 -2.36% 0.05565 0.0675 0.055 5,602,163
May 12 2021 0.0594 -0.00156 -2.56% 0.058 0.063 0.055 5,389,227
May 11 2021 0.06096 0.00 +0.00% 0.0655 0.071 0.06 0
May 11 2021 0.06096 -0.00504 -7.64% 0.0655 0.071 0.06 5,857,093
May 10 2021 0.066 0.002 3.13% 0.066 0.071 0.064 7,364,947
May 07 2021 0.064 0.003 4.92% 0.0605 0.0647 0.057 6,128,949
May 06 2021 0.061 0.00 +0.00% 0.0615 0.0635 0.0556 0
May 06 2021 0.061 0.0013 2.18% 0.0615 0.0635 0.0556 4,276,720
May 05 2021 0.0597 -0.0043 -6.72% 0.0695 0.07 0.0591 5,385,397
May 04 2021 0.064 -0.008 -11.11% 0.07235 0.0749 0.063 4,461,640
May 03 2021 0.072 0.00 +0.00% 0.0719 0.07655 0.0612 0
May 03 2021 0.072 0.0001 0.14% 0.0719 0.07655 0.0612 10,970,350
Apr 30 2021 0.0719 0.00755 11.73% 0.0639 0.081 0.0639 16,163,021
Apr 29 2021 0.06435 0.00 +0.00% 0.0609 0.069 0.06 0
Apr 29 2021 0.06435 0.0039 6.45% 0.0609 0.069 0.06 3,995,836
Apr 28 2021 0.06045 0.00 +0.00% 0.065 0.065 0.0525 0
Apr 28 2021 0.06045 -0.00405 -6.28% 0.065 0.065 0.0525 3,314,493
Apr 27 2021 0.0645 -0.0024 -3.59% 0.0654 0.07 0.0607 4,038,783
Apr 26 2021 0.0669 0.00875 15.05% 0.0595 0.075 0.05834 9,097,347
Apr 23 2021 0.05815 0.00 +0.00% 0.05 0.0605 0.05 0
Apr 23 2021 0.05815 0.00815 16.3% 0.05 0.0605 0.05 11,525,075
Apr 22 2021 0.05 0.013 35.14% 0.03775 0.0517 0.03775 10,716,111
Apr 21 2021 0.037 0.00 +0.00% 0.0399 0.0433 0.035 0
Apr 21 2021 0.037 -0.0029 -7.27% 0.0399 0.0433 0.035 15,559,921
Apr 20 2021 0.0399 -0.0093 -18.9% 0.04935 0.0502 0.038 18,501,690
Apr 19 2021 0.0492 0.00 +0.00% 0.051 0.0558 0.048925 0
Apr 19 2021 0.0492 -0.00085 -1.7% 0.051 0.0558 0.048925 6,236,162
Apr 16 2021 0.05005 -0.00045 -0.89% 0.05025 0.05524 0.049 6,858,468
Apr 15 2021 0.0505 0.00 +0.00% 0.052 0.0557 0.05 0
Apr 15 2021 0.0505 -0.00345 -6.39% 0.052 0.0557 0.05 5,948,562
Apr 14 2021 0.05395 0.00285 5.58% 0.05175 0.0558 0.05 9,182,060
Apr 13 2021 0.0511 -0.0061 -10.66% 0.06055 0.06055 0.05 11,903,855
Apr 12 2021 0.0572 0.00 +0.00% 0.0616 0.063 0.055 0
Apr 12 2021 0.0572 -0.0028 -4.67% 0.0616 0.063 0.055 9,339,562
Apr 09 2021 0.06 0.001 1.69% 0.0582 0.0623 0.0488 4,234,043
Apr 08 2021 0.059 0.0045 8.26% 0.0536 0.0669 0.05 8,248,521
Apr 07 2021 0.0545 0.00 +0.00% 0.0627 0.066 0.052 0
Apr 07 2021 0.0545 -0.0078 -12.52% 0.0627 0.066 0.052 9,030,777
Apr 06 2021 0.0623 -0.00713 -10.26% 0.065 0.068 0.0594 8,143,808
Apr 05 2021 0.069425 -0.00258 -3.58% 0.0706 0.0767 0.0601 10,984,305
Apr 02 2021 0.072 0.00 +0.00% 0.073 0.0766 0.0681 0
Apr 01 2021 0.072 -0.001 -1.37% 0.073 0.0766 0.0681 3,943,563
Mar 31 2021 0.073 0.00 +0.00% 0.082 0.0859 0.06675 0
Mar 31 2021 0.073 -0.012 -14.12% 0.082 0.0859 0.06675 11,340,867
Mar 30 2021 0.085 -0.001 -1.16% 0.0813 0.086 0.0791 6,846,376
Mar 29 2021 0.086 -0.0011 -1.26% 0.09 0.097 0.0814 8,073,147
Mar 26 2021 0.0871 -0.0029 -3.22% 0.09 0.099 0.085 2,761,561
Mar 25 2021 0.09 -0.004 -4.26% 0.0995 0.10 0.0801 5,611,428
Mar 24 2021 0.094 0.00 +0.00% 0.1049 0.107 0.09 0
Mar 24 2021 0.094 -0.00884 -8.6% 0.1049 0.107 0.09 5,343,187
Mar 23 2021 0.10284 0.00749 7.86% 0.0963 0.115 0.0911 6,344,051
Mar 22 2021 0.09535 0.00 +0.00% 0.09475 0.10 0.08 0
Mar 22 2021 0.09535 0.00135 1.44% 0.09475 0.10 0.08 5,555,651
Mar 19 2021 0.094 -0.0035 -3.59% 0.098 0.099 0.0911 3,735,419
Mar 18 2021 0.0975 -0.012 -10.96% 0.0771 0.11 0.077 8,158,022
Mar 17 2021 0.1095 0.00 +0.00% 0.1115 0.1145 0.09975 0
Mar 17 2021 0.1095 -0.0005 -0.45% 0.1115 0.1145 0.09975 7,212,755
Mar 16 2021 0.11 0.00 +0.00% 0.0984 0.12 0.0984 0
Mar 16 2021 0.11 0.0129 13.29% 0.0984 0.12 0.0984 15,483,739
Mar 15 2021 0.0971 0.01988 25.74% 0.0779 0.112 0.077 12,912,806
Mar 12 2021 0.077225 0.00423 5.79% 0.073 0.078 0.073 7,177,345
Mar 11 2021 0.073 0.00 0.0% 0.0731 0.0777 0.069 3,128,922
Mar 10 2021 0.073 0.00005 0.07% 0.0799 0.0799 0.07 3,617,589
Mar 09 2021 0.07295 0.00 +0.00% 0.0739 0.08 0.07 0
Mar 09 2021 0.07295 0.00005 0.07% 0.0739 0.08 0.07 4,743,324
Mar 08 2021 0.0729 -0.0021 -2.8% 0.07575 0.0829 0.0651 4,848,685
Mar 05 2021 0.075 0.00 +0.00% 0.06195 0.081 0.0426 0
Mar 05 2021 0.075 0.017 29.31% 0.06195 0.081 0.0426 18,659,223
Mar 04 2021 0.058 0.00 +0.00% 0.08 0.085 0.0525 0
Mar 04 2021 0.058 -0.0195 -25.16% 0.08 0.085 0.0525 12,442,487
Mar 03 2021 0.0775 -0.0191 -19.77% 0.09655 0.099 0.06 10,441,227
Mar 02 2021 0.0966 -0.0034 -3.4% 0.1024 0.10485 0.0833 6,693,251
Mar 01 2021 0.10 0.00 +0.00% 0.10475 0.11 0.0985 0
Mar 01 2021 0.10 -0.0046 -4.4% 0.10475 0.11 0.0985 6,852,065
Feb 26 2021 0.1046 0.00 +0.00% 0.09135 0.115 0.085 0
Feb 26 2021 0.1046 0.0131 14.32% 0.09135 0.115 0.085 11,825,117
Feb 25 2021 0.0915 -0.0185 -16.82% 0.0999 0.1178 0.085 8,189,887
Feb 24 2021 0.11 0.00 +0.00% 0.07845 0.114 0.072 0
Feb 24 2021 0.11 0.035 46.67% 0.07845 0.114 0.072 10,802,657
Feb 23 2021 0.075 0.00 +0.00% 0.085 0.09 0.0589 0
Feb 23 2021 0.075 -0.009 -10.71% 0.085 0.09 0.0589 14,694,482
Feb 22 2021 0.084 -0.016 -16.0% 0.10275 0.105 0.072 29,576,269
Feb 19 2021 0.10 -0.01 -9.09% 0.11725 0.125 0.10 9,339,499
Feb 18 2021 0.11 0.00 +0.00% 0.13 0.15 0.11 0
Feb 18 2021 0.11 -0.017 -13.39% 0.13 0.15 0.11 10,614,173
Feb 17 2021 0.127 -0.007 -5.22% 0.1365 0.1399 0.105 14,819,296
Feb 16 2021 0.134 0.00 +0.00% 0.1365 0.15 0.1212 0
Feb 16 2021 0.134 -0.002 -1.47% 0.1365 0.15 0.1212 13,580,105


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.