Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Therapeutic Solutions International Inc (OP: TSOI )

0.0008 -0.0001 (-11.11%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 2024 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 (%)
May 31, 2018 0.0081 0.0088 0.0075 0.0087 664,600 +0.00(+10.13%)
May 30, 2018 0.0055 0.0081 0.0055 0.0079 977,700 +0.00(+41.07%)
May 29, 2018 0.0044 0.0059 0.0043 0.0056 1,071,000 +0.00(+16.67%)
May 25, 2018 0.0048 0.0048 0.0048 0 -0.00(-18.64%)
May 24, 2018 0.0059 0.0064 0.0040 0.0059 2,531,000 +0.00(+7.27%)
May 23, 2018 0.0081 0.0081 0.0054 0.0055 1,796,058 -0.00(-31.25%)
May 22, 2018 0.0085 0.0085 0.0078 0.0080 110,000 -0.00(-11.11%)
May 21, 2018 0.0094 0.0094 0.0068 0.0090 342,000 +0.00(+1.12%)
May 18, 2018 0.0082 0.0094 0.0082 0.0089 267,000 -0.00(-1.11%)
May 17, 2018 0.0073 0.0090 0.0073 0.0090 1,279,500 +0.00(+30.81%)
May 16, 2018 0.0088 0.0088 0.0066 0.0069 207,332 -0.00(-14.00%)
May 15, 2018 0.0070 0.0090 0.0065 0.0080 6,701,827 +0.00(+60.00%)
May 14, 2018 0.0070 0.0070 0.0050 0.0050 1,017,000 -0.00(-26.47%)
May 11, 2018 0.0065 0.0068 0.0065 0.0068 1,635,214 +0.00(+4.62%)
May 10, 2018 0.0061 0.0067 0.0061 0.0065 1,310,344 +0.00(+5.69%)
May 09, 2018 0.0058 0.0062 0.0057 0.0062 1,560,090 +0.00(+6.03%)
May 08, 2018 0.0055 0.0058 0.0045 0.0058 1,530,000 +0.00(+5.45%)
May 07, 2018 0.0060 0.0060 0.0045 0.0055 357,000 -0.00(-8.33%)
May 04, 2018 0.0054 0.0060 0.0054 0.0060 74,000 -0.00(-13.04%)
May 03, 2018 0.0071 0.0071 0.0060 0.0069 97,500 -0.00(-1.43%)
May 02, 2018 0.0062 0.0079 0.0056 0.0070 1,503,150 +0.00(+34.62%)
May 01, 2018 0.0050 0.0080 0.0050 0.0052 5,564,993 -0.00(-7.14%)
Apr 30, 2018 0.0051 0.0056 0.0041 0.0056 1,550,000 +0.00(+0.00%)
Apr 27, 2018 0.0055 0.0056 0.0055 0.0056 185,750 +0.00(+0.00%)
Apr 26, 2018 0.0056 0.0056 0.0056 0.0056 211,000 -0.00(-6.67%)
Apr 25, 2018 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+5.82%)
Apr 23, 2018 0.0057 0.0057 0.0057 0 -0.00(-0.53%)
Apr 16, 2018 0.0057 0.0057 0.0057 0 -0.00(-12.31%)
Apr 11, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 10, 2018 0.0065 0.0065 0.0065 0.0065 130,000 +0.00(+4.84%)
Apr 09, 2018 0.0064 0.0064 0.0062 0.0062 91,752 -0.00(-0.05%)
Apr 05, 2018 0.0062 0.0062 0.0062 0 +0.00(+0.05%)
Apr 03, 2018 0.0062 0.0062 0.0062 0 +0.00(+1.64%)
Apr 02, 2018 0.0052 0.0065 0.0051 0.0061 1,458,600 -0.00(-12.86%)
Mar 29, 2018 0.0070 0.0070 0.0070 0 -0.00(-10.14%)
Mar 28, 2018 0.0080 0.0080 0.0078 0.0078 20,000 +0.00(+6.71%)
Mar 27, 2018 0.0070 0.0073 0.0069 0.0073 38,000 +0.00(+21.67%)
Mar 26, 2018 0.0059 0.0070 0.0059 0.0060 652,300 +0.00(+1.35%)
Mar 23, 2018 0.0059 0.0059 0.0059 0.0059 1,640 +0.00(+2.07%)
Mar 16, 2018 0.0058 0.0058 0.0058 0 -0.00(-10.77%)
Mar 13, 2018 0.0065 0.0065 0.0065 0 +0.00(+3.17%)
Mar 12, 2018 0.0060 0.0063 0.0060 0.0063 300,000 +0.00(+0.00%)
Mar 09, 2018 0.0065 0.0065 0.0063 0.0063 432,000 -0.00(-10.00%)
Mar 06, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 05, 2018 0.0067 0.0070 0.0067 0.0070 15,000 +0.00(+0.00%)
Mar 02, 2018 0.0053 0.0070 0.0053 0.0070 2,381,910 +0.00(+27.27%)
Mar 01, 2018 0.0070 0.0070 0.0051 0.0055 187,895 -0.00(-26.67%)
Feb 27, 2018 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Feb 21, 2018 0.0070 0.0070 0.0070 0 +0.00(+12.90%)
Feb 20, 2018 0.0065 0.0065 0.0060 0.0062 1,572,000 -0.00(-4.62%)
Feb 16, 2018 0.0065 0.0065 0.0065 0 -0.00(-9.72%)
Feb 13, 2018 0.0072 0.0072 0.0072 0 +0.00(+2.86%)
Feb 12, 2018 0.0068 0.0070 0.0063 0.0070 616,000 -0.00(-16.67%)
Feb 06, 2018 0.0084 0.0084 0.0084 0 -0.00(-1.18%)
Feb 05, 2018 0.0085 0.0085 0.0085 0.0085 87,000 +0.00(+6.25%)
Feb 02, 2018 0.0080 0.0080 0.0080 0.0080 360,000 -0.00(-11.11%)
Feb 01, 2018 0.0070 0.0090 0.0069 0.0090 3,750,764 +0.00(+45.16%)
Jan 31, 2018 0.0062 0.0062 0.0062 0.0062 100 -0.00(-2.88%)
Jan 30, 2018 0.0064 0.0064 0.0064 0.0064 3,857 -0.00(-1.78%)
Jan 29, 2018 0.0066 0.0066 0.0065 0.0065 256,002 +0.00(+0.00%)
Jan 25, 2018 0.0065 0.0065 0.0065 0 -0.00(-23.53%)
Jan 24, 2018 0.0085 0.0085 0.0085 0.0085 10,000 +0.00(+0.00%)
Jan 23, 2018 0.0085 0.0085 0.0085 0.0085 1,000 +0.00(+30.77%)
Jan 22, 2018 0.0065 0.0065 0.0065 0.0065 14,000 -0.00(-13.33%)
Jan 17, 2018 0.0075 0.0075 0.0075 0 +0.00(+13.64%)
Jan 12, 2018 0.0066 0.0066 0.0066 0 -0.00(-5.71%)
Jan 11, 2018 0.0070 0.0070 0.0070 0.0070 50,000 -0.00(-14.32%)
Jan 10, 2018 0.0063 0.0082 0.0062 0.0082 52,118 -0.00(-2.74%)
Jan 09, 2018 0.0073 0.0084 0.0061 0.0084 81,000 +0.00(+0.00%)
Jan 05, 2018 0.0084 0.0084 0.0084 0 +0.00(+12.00%)
Jan 03, 2018 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jan 02, 2018 0.0070 0.0075 0.0070 0.0075 76,500 +0.00(+5.65%)
Dec 29, 2017 0.0071 0.0071 0.0071 0 +0.00(+1.41%)
Dec 27, 2017 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Dec 26, 2017 0.0075 0.0075 0.0075 0.0075 50,000 -0.00(-14.48%)
Dec 22, 2017 0.0070 0.0088 0.0070 0.0088 17,400 +0.00(+25.29%)
Dec 21, 2017 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Dec 20, 2017 0.0053 0.0081 0.0053 0.0070 46,227 -0.00(-13.58%)
Dec 19, 2017 0.0051 0.0081 0.0051 0.0081 134,487 +0.00(+62.00%)
Dec 18, 2017 0.0060 0.0060 0.0050 0.0050 154,590 -0.00(-16.67%)
Dec 15, 2017 0.0060 0.0060 0.0060 0.0060 375 +0.00(+0.00%)
Dec 14, 2017 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+0.00%)
Dec 11, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 05, 2017 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Dec 04, 2017 0.0050 0.0050 0.0050 0.0050 31,360 +0.00(+0.00%)
Nov 30, 2017 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Nov 27, 2017 0.0080 0.0080 0.0080 0 +0.00(+0.21%)
Nov 21, 2017 0.0080 0.0080 0.0080 0 -0.00(-0.21%)
Nov 16, 2017 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Nov 15, 2017 0.0062 0.0070 0.0062 0.0070 120,000 +0.00(+0.00%)
Nov 09, 2017 0.0070 0.0070 0.0070 0 +0.00(+22.81%)
Nov 08, 2017 0.0057 0.0057 0.0057 0.0057 900 -0.00(-18.57%)
Nov 03, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 02, 2017 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Oct 31, 2017 0.0070 0.0070 0.0070 0 +0.00(+12.36%)
Oct 30, 2017 0.0070 0.0070 0.0062 0.0062 18,500 -0.00(-22.12%)
Oct 27, 2017 0.0078 0.0080 0.0078 0.0080 130,000 +0.00(+8.11%)
Oct 26, 2017 0.0074 0.0074 0.0062 0.0074 100,000 +0.00(+21.31%)
Oct 24, 2017 0.0061 0.0061 0.0061 0 -0.00(-15.28%)
Oct 23, 2017 0.0066 0.0072 0.0061 0.0072 78,783 +0.00(+2.86%)
Oct 19, 2017 0.0070 0.0070 0.0070 0 -0.00(-5.41%)
Oct 18, 2017 0.0066 0.0081 0.0050 0.0074 301,428 +0.00(+4.82%)
Oct 17, 2017 0.0085 0.0085 0.0060 0.0071 245,104 -0.00(-16.94%)
Oct 16, 2017 0.0070 0.0085 0.0070 0.0085 423,863 +0.00(+6.25%)
Oct 13, 2017 0.0080 0.0080 0.0080 0.0080 62,500 -0.00(-4.76%)
Oct 12, 2017 0.0076 0.0084 0.0076 0.0084 10,000 +0.00(+18.66%)
Oct 11, 2017 0.0049 0.0079 0.0049 0.0071 48,087 -0.00(-20.07%)
Oct 09, 2017 0.0089 0.0089 0.0089 0 +0.00(+36.25%)
Oct 06, 2017 0.0060 0.0079 0.0042 0.0065 644,000 -0.00(-7.14%)
Oct 05, 2017 0.0070 0.0070 0.0070 0.0070 16,000 -0.00(-26.32%)
Oct 03, 2017 0.0095 0.0095 0.0095 0 +0.00(+43.94%)
Oct 02, 2017 0.0080 0.0080 0.0060 0.0066 264,050 -0.00(-17.50%)
Sep 29, 2017 0.0080 0.0084 0.0062 0.0080 444,840 -0.00(-13.98%)
Sep 28, 2017 0.0090 0.0100 0.0075 0.0093 829,244 -0.00(-15.45%)
Sep 27, 2017 0.0155 0.0170 0.0080 0.0110 1,601,975 -0.01(-31.25%)
Sep 26, 2017 0.0095 0.0200 0.0095 0.0160 7,000,638 +0.01(+60.00%)
Sep 25, 2017 0.0096 0.0100 0.0095 0.0100 202,000 +0.00(+0.00%)
Sep 22, 2017 0.0100 0.0100 0.0100 0.0100 26,000 +0.00(+0.00%)
Sep 20, 2017 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 19, 2017 0.0110 0.0110 0.0096 0.0110 63,120 +0.00(+0.00%)
Sep 18, 2017 0.0103 0.0110 0.0096 0.0110 33,000 +0.00(+7.53%)
Sep 15, 2017 0.0109 0.0109 0.0102 0.0102 64,000 -0.00(-6.15%)
Sep 14, 2017 0.0105 0.0109 0.0105 0.0109 20,000 +0.00(+9.00%)
Sep 13, 2017 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+0.00%)
Sep 12, 2017 0.0100 0.0110 0.0100 0.0100 238,356 -0.00(-10.71%)
Sep 11, 2017 0.0119 0.0119 0.0112 0.0112 77,560 +0.00(+26.25%)
Sep 07, 2017 0.0089 0.0089 0.0089 0 -0.00(-8.55%)
Sep 06, 2017 0.0067 0.0097 0.0067 0.0097 117,630 +0.00(+53.97%)
Sep 05, 2017 0.0100 0.0100 0.0063 0.0063 157,700 -0.00(-28.41%)
Sep 01, 2017 0.0090 0.0090 0.0090 0.0088 75,000 +0.00(+17.93%)
Aug 31, 2017 0.0075 0.0075 0.0075 0.0075 14,685 -0.00(-3.96%)
Aug 30, 2017 0.0090 0.0090 0.0070 0.0078 62,714 +0.00(+23.33%)
Aug 29, 2017 0.0075 0.0075 0.0063 0.0063 19,800 -0.00(-20.25%)
Aug 24, 2017 0.0079 0.0079 0.0079 0 -0.00(-20.20%)
Aug 23, 2017 0.0095 0.0099 0.0095 0.0099 4,000 +0.00(+41.43%)
Aug 22, 2017 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+32.08%)
Aug 21, 2017 0.0053 0.0053 0.0053 0.0053 4,844 -0.00(-18.46%)
Aug 17, 2017 0.0065 0.0065 0.0065 0 -0.00(-6.96%)
Aug 16, 2017 0.0052 0.0070 0.0052 0.0070 30,900 -0.00(-17.81%)
Aug 15, 2017 0.0085 0.0085 0.0085 0.0085 7,000 -0.00(-11.17%)
Aug 14, 2017 0.0096 0.0096 0.0096 0.0096 10,000 +0.00(+77.70%)
Aug 11, 2017 0.0084 0.0084 0.0054 0.0054 78,852 -0.00(-30.22%)
Aug 09, 2017 0.0077 0.0077 0.0077 0 -0.00(-2.32%)
Aug 07, 2017 0.0079 0.0079 0.0079 0 +0.00(+29.51%)
Aug 04, 2017 0.0061 0.0061 0.0061 0.0061 5,000 +0.00(+0.00%)
Aug 03, 2017 0.0061 0.0061 0.0061 0.0061 10,099 +0.00(+0.00%)
Jul 28, 2017 0.0061 0.0061 0.0061 0 -0.00(-18.67%)
Jul 27, 2017 0.0075 0.0075 0.0075 0.0075 390,000 -0.00(-1.32%)
Jul 26, 2017 0.0076 0.0076 0.0076 0.0076 10,000 +0.00(+0.00%)
Jul 25, 2017 0.0076 0.0076 0.0076 0.0076 15,000 +0.00(+0.66%)
Jul 24, 2017 0.0076 0.0076 0.0076 0.0076 10,000 -0.00(-16.11%)
Jul 18, 2017 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Jul 17, 2017 0.0095 0.0095 0.0095 0.0095 3,000 +0.00(+10.47%)
Jul 12, 2017 0.0086 0.0086 0.0086 0 -0.00(-7.53%)
Jul 07, 2017 0.0093 0.0093 0.0093 0 +0.00(+12.05%)
Jul 06, 2017 0.0085 0.0085 0.0083 0.0083 65,000 +0.00(+37.19%)
Jul 05, 2017 0.0060 0.0060 0.0060 0.0060 1,000 -0.00(-35.64%)
Jul 03, 2017 0.0094 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Jun 29, 2017 0.0094 0.0094 0.0094 0 +0.00(+9.30%)
Jun 27, 2017 0.0086 0.0086 0.0086 0 -0.00(-3.37%)
Jun 23, 2017 0.0089 0.0089 0.0089 0 +0.00(+78.00%)
Jun 22, 2017 0.0060 0.0060 0.0050 0.0050 15,000 -0.00(-43.82%)
Jun 21, 2017 0.0090 0.0090 0.0089 0.0089 10,000 +0.00(+48.33%)
Jun 20, 2017 0.0060 0.0060 0.0060 0.0060 18,200 -0.00(-37.50%)
Jun 12, 2017 0.0096 0.0096 0.0096 0 +0.01(+136.74%)
Jun 08, 2017 0.0041 0.0041 0.0041 0 -0.00(-52.63%)
Jun 06, 2017 0.0086 0.0086 0.0086 0 +0.00(+22.29%)
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.