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

Therapeutic Solutions International Inc (OP: TSOI )

0.0009 +0.0001 (+12.50%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Apr 29, 2016 0.0053 0.0053 0.0053 0 -0.00(-8.62%)
Apr 28, 2016 0.0057 0.0058 0.0053 0.0058 146,901 -0.00(-1.69%)
Apr 27, 2016 0.0080 0.0080 0.0035 0.0059 1,185,334 -0.00(-10.06%)
Apr 26, 2016 0.0058 0.0070 0.0050 0.0066 81,171 +0.00(+13.10%)
Apr 25, 2016 0.0058 0.0058 0.0046 0.0058 145,878 +0.00(+0.00%)
Apr 22, 2016 0.0054 0.0058 0.0054 0.0058 199,000 +0.00(+6.42%)
Apr 21, 2016 0.0053 0.0055 0.0053 0.0054 20,549 +0.00(+9.00%)
Apr 20, 2016 0.0045 0.0050 0.0045 0.0050 88,000 +0.00(+25.00%)
Apr 19, 2016 0.0050 0.0050 0.0034 0.0040 332,611 -0.00(-24.53%)
Apr 18, 2016 0.0052 0.0053 0.0052 0.0053 35,000 +0.00(+6.00%)
Apr 15, 2016 0.0053 0.0053 0.0050 0.0050 55,500 -0.00(-7.41%)
Apr 14, 2016 0.0047 0.0054 0.0047 0.0054 45,500 -0.00(-1.82%)
Apr 13, 2016 0.0056 0.0056 0.0055 0.0055 93,074 +0.00(+19.57%)
Apr 12, 2016 0.0060 0.0075 0.0040 0.0046 1,597,326 -0.00(-28.13%)
Apr 11, 2016 0.0053 0.0065 0.0050 0.0064 1,459,300 +0.00(+20.75%)
Apr 07, 2016 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Apr 06, 2016 0.0053 0.0053 0.0053 0.0053 50,658 +0.00(+0.00%)
Apr 05, 2016 0.0045 0.0053 0.0045 0.0053 110,000 +0.00(+20.45%)
Apr 04, 2016 0.0044 0.0044 0.0044 0.0044 8,300 -0.00(-16.98%)
Apr 01, 2016 0.0035 0.0054 0.0035 0.0053 28,725 +0.00(+0.00%)
Mar 30, 2016 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Mar 28, 2016 0.0055 0.0055 0.0055 0 +0.00(+1.85%)
Mar 24, 2016 0.0054 0.0054 0.0054 0 -0.00(-8.47%)
Mar 23, 2016 0.0055 0.0059 0.0055 0.0059 152,992 +0.00(+1.72%)
Mar 22, 2016 0.0058 0.0058 0.0058 0.0058 40,000 +0.00(+18.37%)
Mar 21, 2016 0.0049 0.0049 0.0049 0.0049 29,116 +0.00(+0.00%)
Mar 18, 2016 0.0049 0.0049 0.0049 0.0049 8,000 +0.00(+0.00%)
Mar 17, 2016 0.0045 0.0049 0.0045 0.0049 156,993 +0.00(+13.95%)
Mar 15, 2016 0.0043 0.0043 0.0043 0 -0.00(-10.42%)
Mar 11, 2016 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Mar 09, 2016 0.0048 0.0048 0.0048 0 +0.00(+9.09%)
Mar 08, 2016 0.0044 0.0044 0.0044 0.0044 10,200 +0.00(+10.00%)
Mar 04, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 03, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 02, 2016 0.0040 0.0040 0.0040 0.0040 79,997 +0.00(+0.00%)
Feb 24, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 23, 2016 0.0042 0.0044 0.0040 0.0040 71,959 -0.00(-13.04%)
Feb 22, 2016 0.0044 0.0046 0.0044 0.0046 14,041 +0.00(+4.55%)
Feb 19, 2016 0.0044 0.0044 0.0044 0.0044 17,000 +0.00(+10.00%)
Feb 18, 2016 0.0039 0.0040 0.0039 0.0040 167,500 +0.00(+8.11%)
Feb 17, 2016 0.0034 0.0037 0.0032 0.0037 232,316 +0.00(+37.04%)
Feb 12, 2016 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 08, 2016 0.0027 0.0027 0.0027 0 -0.00(-12.90%)
Feb 05, 2016 0.0031 0.0031 0.0031 0.0031 17,000 -0.00(-7.74%)
Feb 04, 2016 0.0027 0.0034 0.0027 0.0034 216,600 +0.00(+24.44%)
Feb 03, 2016 0.0027 0.0027 0.0027 0.0027 114,780 +0.00(+0.00%)
Feb 02, 2016 0.0023 0.0028 0.0021 0.0027 526,293 -0.00(-10.00%)
Feb 01, 2016 0.0030 0.0031 0.0020 0.0030 933,132 +0.00(+0.00%)
Jan 29, 2016 0.0032 0.0032 0.0030 0.0030 50,000 +0.00(+0.00%)
Jan 28, 2016 0.0039 0.0039 0.0030 0.0030 222,316 -0.00(-35.34%)
Jan 27, 2016 0.0038 0.0048 0.0032 0.0046 301,200 -0.00(-14.07%)
Jan 26, 2016 0.0036 0.0054 0.0031 0.0054 778,222 +0.00(+35.00%)
Jan 25, 2016 0.0046 0.0071 0.0035 0.0040 5,735,717 +0.00(+14.29%)
Jan 22, 2016 0.0035 0.0046 0.0022 0.0035 1,548,005 +0.00(+2.94%)
Jan 21, 2016 0.0031 0.0035 0.0020 0.0034 1,156,600 -0.00(-12.82%)
Jan 20, 2016 0.0030 0.0040 0.0020 0.0039 1,095,637 +0.00(+25.81%)
Jan 15, 2016 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Jan 14, 2016 0.0040 0.0040 0.0040 0.0040 300,000 +0.00(+0.00%)
Jan 13, 2016 0.0041 0.0041 0.0040 0.0040 165,000 +0.00(+0.00%)
Jan 12, 2016 0.0041 0.0041 0.0040 0.0040 100,000 -0.00(-2.44%)
Jan 08, 2016 0.0041 0.0041 0.0041 0 -0.00(-21.15%)
Jan 06, 2016 0.0052 0.0052 0.0052 0 +0.00(+30.00%)
Jan 05, 2016 0.0040 0.0040 0.0040 0.0040 20,000 +0.00(+0.00%)
Dec 31, 2015 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
Dec 30, 2015 0.0045 0.0045 0.0037 0.0042 370,000 -0.00(-16.00%)
Dec 29, 2015 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Dec 28, 2015 0.0050 0.0050 0.0050 0.0050 102,272 +0.00(+0.00%)
Dec 24, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 23, 2015 0.0040 0.0055 0.0040 0.0050 144,941 +0.00(+25.00%)
Dec 22, 2015 0.0044 0.0045 0.0040 0.0040 250,000 +0.00(+14.29%)
Dec 21, 2015 0.0041 0.0041 0.0035 0.0035 300,000 -0.00(-14.22%)
Dec 17, 2015 0.0041 0.0041 0.0041 0 +0.00(+16.57%)
Dec 16, 2015 0.0044 0.0044 0.0035 0.0035 31,500 -0.00(-2.78%)
Dec 15, 2015 0.0030 0.0049 0.0030 0.0036 488,329 -0.00(-28.00%)
Dec 14, 2015 0.0050 0.0050 0.0050 0.0050 100 +0.00(+42.86%)
Dec 09, 2015 0.0035 0.0035 0.0035 0 -0.00(-30.00%)
Dec 08, 2015 0.0040 0.0050 0.0030 0.0050 75,000 +0.00(+25.00%)
Dec 07, 2015 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Dec 04, 2015 0.0025 0.0040 0.0025 0.0040 80,586 -0.00(-18.37%)
Dec 03, 2015 0.0049 0.0049 0.0049 0.0049 3,714 +0.00(+19.51%)
Dec 02, 2015 0.0041 0.0041 0.0041 0.0041 210,000 -0.00(-16.33%)
Nov 27, 2015 0.0049 0.0049 0.0049 0 +0.00(+16.67%)
Nov 25, 2015 0.0042 0.0042 0.0042 0 -0.00(-19.23%)
Nov 24, 2015 0.0052 0.0053 0.0052 0.0052 168,000 +0.00(+0.00%)
Nov 23, 2015 0.0076 0.0052 0.0052 549,880 -0.00(-17.46%)
Nov 20, 2015 0.0053 0.0063 0.0053 0.0063 250,000 -0.00(-8.70%)
Nov 19, 2015 0.0069 0.0069 0.0052 0.0069 145,000 +0.00(+0.00%)
Nov 18, 2015 0.0051 0.0080 0.0051 0.0069 326,599 +0.00(+68.29%)
Nov 17, 2015 0.0051 0.0051 0.0041 0.0041 464,000 -0.00(-53.93%)
Nov 16, 2015 0.0052 0.0091 0.0052 0.0089 45,500 +0.00(+1.14%)
Nov 13, 2015 0.0088 0.0088 0.0088 0.0088 500 +0.00(+109.52%)
Nov 12, 2015 0.0070 0.0071 0.0042 0.0042 150,000 -0.00(-44.00%)
Nov 11, 2015 0.0086 0.0086 0.0072 0.0075 121,200 -0.00(-8.54%)
Nov 10, 2015 0.0085 0.0085 0.0082 0.0082 65,000 -0.00(-18.00%)
Nov 09, 2015 0.0100 0.0100 0.0100 0.0100 16,777 +0.00(+0.00%)
Nov 06, 2015 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+17.65%)
Nov 05, 2015 0.0094 0.0110 0.0085 0.0085 377,585 -0.00(-9.57%)
Nov 04, 2015 0.0080 0.0094 0.0078 0.0094 362,772 +0.00(+40.30%)
Nov 03, 2015 0.0070 0.0085 0.0067 0.0067 1,009,686 -0.00(-4.29%)
Nov 02, 2015 0.0069 0.0070 0.0069 0.0070 118,000 +0.00(+18.64%)
Oct 30, 2015 0.0042 0.0069 0.0042 0.0059 104,925 -0.00(-1.67%)
Oct 29, 2015 0.0041 0.0070 0.0041 0.0060 545,220 +0.00(+50.00%)
Oct 28, 2015 0.0041 0.0041 0.0040 0.0040 160,000 +0.00(+0.00%)
Oct 26, 2015 0.0040 0.0040 0.0040 0 -0.00(-28.57%)
Oct 23, 2015 0.0056 0.0056 0.0056 0.0056 6,627 +0.00(+0.00%)
Oct 21, 2015 0.0056 0.0056 0.0056 0 +0.00(+3.70%)
Oct 16, 2015 0.0054 0.0054 0.0054 0 -0.00(-10.00%)
Oct 12, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 09, 2015 0.0056 0.0060 0.0056 0.0060 60,000 -0.00(-3.23%)
Oct 08, 2015 0.0062 0.0062 0.0062 0.0062 31,000 -0.00(-3.13%)
Oct 07, 2015 0.0055 0.0064 0.0055 0.0064 87,000 +0.00(+6.67%)
Oct 06, 2015 0.0053 0.0065 0.0053 0.0060 336,500 +0.00(+15.38%)
Oct 05, 2015 0.0055 0.0055 0.0052 0.0052 56,250 -0.00(-13.33%)
Oct 02, 2015 0.0058 0.0060 0.0058 0.0060 151,000 -0.00(-4.76%)
Oct 01, 2015 0.0060 0.0069 0.0055 0.0063 798,972 +0.00(+5.00%)
Sep 30, 2015 0.0059 0.0060 0.0059 0.0060 60,000 +0.00(+11.11%)
Sep 29, 2015 0.0072 0.0072 0.0054 0.0054 200,562 +0.00(+8.00%)
Sep 28, 2015 0.0050 0.0050 0.0050 0.0050 50,000 +0.00(+8.70%)
Sep 25, 2015 0.0055 0.0055 0.0046 0.0046 164,700 -0.00(-11.54%)
Sep 24, 2015 0.0052 0.0052 0.0050 0.0052 996,000 +0.00(+0.00%)
Sep 23, 2015 0.0052 0.0052 0.0052 0.0052 400 -0.00(-5.45%)
Sep 22, 2015 0.0073 0.0073 0.0055 0.0055 309,000 -0.00(-9.84%)
Sep 21, 2015 0.0067 0.0074 0.0061 0.0061 442,828 +0.00(+1.67%)
Sep 18, 2015 0.0061 0.0066 0.0060 0.0060 221,628 -0.00(-15.49%)
Sep 17, 2015 0.0065 0.0073 0.0060 0.0071 589,004 +0.00(+18.33%)
Sep 16, 2015 0.0070 0.0070 0.0060 0.0060 57,666 -0.00(-14.29%)
Sep 15, 2015 0.0053 0.0074 0.0051 0.0070 345,114 +0.00(+37.25%)
Sep 14, 2015 0.0060 0.0061 0.0051 0.0051 178,600 +0.00(+2.00%)
Sep 10, 2015 0.0050 0.0050 0.0050 0 -0.00(-12.28%)
Sep 09, 2015 0.0060 0.0060 0.0050 0.0057 96,348 +0.00(+3.64%)
Sep 08, 2015 0.0043 0.0094 0.0043 0.0055 779,000 +0.00(+27.91%)
Sep 04, 2015 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Sep 03, 2015 0.0059 0.0059 0.0043 0.0043 35,000 -0.00(-27.12%)
Sep 02, 2015 0.0059 0.0059 0.0054 0.0059 159,991 +0.00(+0.00%)
Sep 01, 2015 0.0050 0.0059 0.0046 0.0059 360,195 +0.00(+40.48%)
Aug 31, 2015 0.0040 0.0057 0.0040 0.0042 1,569,356 -0.00(-4.55%)
Aug 28, 2015 0.0030 0.0044 0.0026 0.0044 544,752 +0.00(+46.67%)
Aug 27, 2015 0.0030 0.0030 0.0030 0.0030 50,000 +0.00(+0.00%)
Aug 26, 2015 0.0030 0.0030 0.0030 0.0030 66,000 -0.00(-30.23%)
Aug 25, 2015 0.0034 0.0043 0.0034 0.0043 142,598 -0.00(-2.27%)
Aug 24, 2015 0.0044 0.0044 0.0044 0.0044 174,217 -0.00(-2.22%)
Aug 21, 2015 0.0042 0.0045 0.0037 0.0045 1,188,000 +0.00(+0.00%)
Aug 20, 2015 0.0034 0.0045 0.0027 0.0045 245,651 +0.00(+73.08%)
Aug 19, 2015 0.0028 0.0028 0.0026 0.0026 46,999 -0.00(-13.33%)
Aug 18, 2015 0.0031 0.0042 0.0030 0.0030 562,700 -0.00(-3.23%)
Aug 14, 2015 0.0031 0.0031 0.0031 0 -0.00(-26.19%)
Aug 13, 2015 0.0042 0.0042 0.0042 0.0042 61,055 +0.00(+5.00%)
Aug 12, 2015 0.0040 0.0045 0.0035 0.0040 327,500 +0.00(+29.03%)
Aug 11, 2015 0.0035 0.0035 0.0031 0.0031 812,500 -0.00(-11.43%)
Aug 10, 2015 0.0045 0.0045 0.0035 0.0035 160,100 -0.00(-23.75%)
Aug 07, 2015 0.0049 0.0055 0.0045 0.0046 427,000 -0.00(-18.04%)
Aug 06, 2015 0.0056 0.0056 0.0056 0.0056 20,000 +0.00(+24.44%)
Aug 05, 2015 0.0052 0.0055 0.0045 0.0045 334,257 +0.00(+12.50%)
Aug 04, 2015 0.0045 0.0051 0.0040 0.0040 94,145 -0.00(-11.11%)
Aug 03, 2015 0.0050 0.0050 0.0040 0.0045 750,593 -0.00(-16.67%)
Jul 31, 2015 0.0050 0.0057 0.0050 0.0054 566,300 +0.00(+12.50%)
Jul 30, 2015 0.0049 0.0054 0.0048 0.0048 1,149,325 -0.00(-18.64%)
Jul 29, 2015 0.0035 0.0059 0.0033 0.0059 1,891,656 +0.00(+96.67%)
Jul 28, 2015 0.0030 0.0030 0.0029 0.0030 1,321,887 +0.00(+0.00%)
Jul 27, 2015 0.0034 0.0034 0.0030 0.0030 400,141 -0.00(-25.00%)
Jul 24, 2015 0.0038 0.0044 0.0031 0.0040 2,447,792 -0.00(-9.09%)
Jul 23, 2015 0.0038 0.0048 0.0035 0.0044 1,022,300 -0.00(-8.33%)
Jul 22, 2015 0.0046 0.0058 0.0040 0.0048 6,143,618 +0.00(+11.63%)
Jul 21, 2015 0.0042 0.0043 0.0033 0.0043 1,457,959 -0.00(-4.44%)
Jul 20, 2015 0.0053 0.0053 0.0034 0.0045 3,944,600 -0.00(-15.09%)
Jul 17, 2015 0.0046 0.0054 0.0041 0.0053 1,721,104 +0.00(+10.88%)
Jul 16, 2015 0.0048 0.0058 0.0033 0.0048 3,951,955 -0.00(-2.45%)
Jul 15, 2015 0.0064 0.0064 0.0040 0.0049 7,286,747 -0.00(-20.97%)
Jul 14, 2015 0.0054 0.0082 0.0053 0.0062 12,068,668 +0.00(+8.77%)
Jul 13, 2015 0.0059 0.0082 0.0037 0.0057 34,141,200 -0.00(-5.00%)
Jul 10, 2015 0.0110 0.0112 0.0053 0.0060 23,642,918 -0.01(-45.95%)
Jul 09, 2015 0.0042 0.0230 0.0036 0.0111 34,671,800 +0.01(+296.43%)
Jun 26, 2015 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Jun 23, 2015 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Jun 22, 2015 0.0020 0.0028 0.0020 0.0028 10,150 -0.00(-6.67%)
Jun 19, 2015 0.0021 0.0030 0.0020 0.0030 2,120 +0.00(+0.00%)
Jun 17, 2015 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
May 28, 2015 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
May 26, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 18, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 06, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 05, 2015 0.0030 0.0030 0.0030 0.0030 40,000 +0.00(+0.00%)
May 04, 2015 0.0043 0.0043 0.0030 0.0030 380,000 -0.00(-21.05%)
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.