Tanke Biosciences Corporation (TNBI)
OTCMKTS · Delayed Price · Currency is USD
0.0235
-0.0185 (-44.05%)
At close: Jun 13, 2025
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -44.05% | 26,000 |
| May 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.94% | 30,380 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.19% | 27,500 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.18% | 28,000 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 97.21% | 33,500 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.36% | 10,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.80% | 5,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.24% | 5,000 |
| May 2, 2025 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | 14.86% | 13,500 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.54% | 65,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.24% | 20,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.29% | 40,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.94% | 82,400 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 22,500 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | 300 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.33% | 700 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.30% | 10,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.17% | 10,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.51% | 10,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.40% | 10,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.45% | 30,156 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.60% | 56,000 |
| Feb 12, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 28.67% | 309,694 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.74% | 100 |
| Feb 3, 2025 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | -61.07% | 109,800 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.79% | 20,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 50,000 |
| Jan 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.94% | 24,022 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.33% | 400 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 44.93% | 55,500 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,872 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.00% | 49,000 |
| Dec 30, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 28.76% | 31,198 |
| Dec 23, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 16.50% | 62,139 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 30,000 |
| Dec 19, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 174,484 |
| Dec 18, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 106,400 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 180,670 |
| Dec 16, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -27.54% | 40,000 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 51.65% | 152,534 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.00% | 54,861 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 137.29% | 62,256 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.90% | 44,000 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.33% | 35,000 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,000 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40,000 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.32% | 30,000 |