Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Bio-Pharma (OP: TBPMF )

0.0009 UNCHANGED
Last Price Updated: 1:28 PM EDT, Sep 15, 2023 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 (%)
Nov 30, 2018 0.7780 0.7940 0.7695 0.7848 5,600 +0.02(+2.86%)
Nov 29, 2018 0.7711 0.7719 0.7500 0.7630 49,130 -0.01(-1.28%)
Nov 28, 2018 0.7596 0.7900 0.7596 0.7729 40,471 -0.02(-2.37%)
Nov 27, 2018 0.8024 0.8024 0.7781 0.7917 35,246 +0.01(+1.62%)
Nov 26, 2018 0.7531 0.8122 0.7531 0.7791 36,277 +0.02(+3.08%)
Nov 23, 2018 0.7600 0.7602 0.7390 0.7558 10,000 -0.00(-0.41%)
Nov 21, 2018 0.7589 0.7589 0.7589 0 +0.03(+3.49%)
Nov 20, 2018 0.7465 0.7611 0.7207 0.7333 23,101 -0.03(-4.13%)
Nov 19, 2018 0.7645 0.7699 0.7382 0.7649 7,277 -0.01(-0.83%)
Nov 16, 2018 0.7727 0.7750 0.7630 0.7713 7,200 +0.01(+1.22%)
Nov 15, 2018 0.7365 0.7620 0.7365 0.7620 45,794 +0.03(+4.57%)
Nov 14, 2018 0.7093 0.7373 0.6606 0.7287 229,307 +0.04(+5.36%)
Nov 13, 2018 0.7076 0.7100 0.6850 0.6916 23,243 -0.01(-2.04%)
Nov 12, 2018 0.7480 0.7525 0.7000 0.7060 30,598 -0.01(-1.58%)
Nov 09, 2018 0.7500 0.7500 0.7100 0.7173 27,100 -0.04(-5.22%)
Nov 08, 2018 0.8039 0.8039 0.7502 0.7568 45,150 -0.03(-3.42%)
Nov 07, 2018 0.8010 0.8080 0.7370 0.7836 39,655 -0.01(-0.77%)
Nov 06, 2018 0.7946 0.8281 0.7870 0.7897 56,273 -0.00(-0.04%)
Nov 05, 2018 0.7700 0.7900 0.7307 0.7900 112,291 +0.03(+3.67%)
Nov 02, 2018 0.7420 0.7730 0.7270 0.7620 52,800 +0.02(+2.36%)
Nov 01, 2018 0.7776 0.8069 0.7419 0.7444 51,961 +0.00(+0.34%)
Oct 31, 2018 0.7200 0.7560 0.6877 0.7419 35,131 +0.06(+8.61%)
Oct 30, 2018 0.6740 0.6981 0.6420 0.6831 43,506 +0.02(+3.50%)
Oct 29, 2018 0.7672 0.7672 0.6491 0.6600 34,964 -0.11(-14.06%)
Oct 26, 2018 0.7800 0.7935 0.7642 0.7680 62,400 -0.01(-1.11%)
Oct 25, 2018 0.7200 0.8007 0.6979 0.7766 47,177 +0.08(+11.28%)
Oct 24, 2018 0.7290 0.7500 0.6900 0.6979 64,788 -0.03(-3.46%)
Oct 23, 2018 0.6900 0.7680 0.6520 0.7229 193,580 -0.04(-5.74%)
Oct 22, 2018 0.8650 0.8650 0.7234 0.7669 112,685 -0.06(-7.15%)
Oct 19, 2018 0.8826 0.8897 0.8093 0.8260 99,200 -0.03(-3.95%)
Oct 18, 2018 0.8810 0.9065 0.8600 0.8600 71,315 -0.03(-3.28%)
Oct 17, 2018 0.8915 0.9047 0.8500 0.8892 98,498 -0.00(-0.09%)
Oct 16, 2018 0.9312 0.9554 0.8777 0.8900 89,972 -0.02(-1.77%)
Oct 15, 2018 0.8571 0.9210 0.8400 0.9060 171,487 +0.06(+6.60%)
Oct 12, 2018 0.8080 0.8499 0.8080 0.8499 48,300 +0.04(+5.58%)
Oct 11, 2018 0.8295 0.8309 0.7900 0.8050 101,377 -0.04(-4.28%)
Oct 10, 2018 0.8526 0.8540 0.8188 0.8410 129,005 -0.01(-1.42%)
Oct 09, 2018 0.8797 0.8983 0.8400 0.8531 153,319 -0.08(-9.05%)
Oct 08, 2018 0.9000 0.9400 0.9000 0.9380 72,875 +0.05(+5.13%)
Oct 05, 2018 0.8868 0.8940 0.8520 0.8922 140,500 +0.00(+0.37%)
Oct 04, 2018 0.8952 0.9000 0.8560 0.8889 59,503 -0.01(-0.90%)
Oct 03, 2018 0.8770 0.9050 0.8700 0.8970 105,986 +0.04(+4.81%)
Oct 02, 2018 0.8917 0.9110 0.8350 0.8558 134,968 -0.06(-6.88%)
Oct 01, 2018 0.9484 0.9498 0.9070 0.9190 97,947 -0.00(-0.43%)
Sep 28, 2018 0.8988 0.9400 0.8812 0.9230 80,100 +0.02(+2.46%)
Sep 27, 2018 0.9678 0.9678 0.8993 0.9008 131,875 -0.05(-5.15%)
Sep 26, 2018 0.9550 0.9810 0.9350 0.9497 84,373 -0.03(-2.96%)
Sep 25, 2018 0.9524 0.9849 0.9301 0.9787 56,480 +0.06(+6.01%)
Sep 24, 2018 0.9411 0.9659 0.9142 0.9232 117,611 +0.02(+2.36%)
Sep 21, 2018 0.9072 0.9100 0.8583 0.9019 198,500 +0.00(+0.21%)
Sep 20, 2018 0.8550 0.9010 0.8550 0.9000 220,386 +0.04(+5.09%)
Sep 19, 2018 0.9580 0.9580 0.8150 0.8564 182,508 -0.08(-8.32%)
Sep 18, 2018 0.9810 0.9825 0.9257 0.9341 210,761 -0.05(-5.04%)
Sep 17, 2018 0.9736 0.9966 0.9484 0.9837 80,405 +0.01(+1.36%)
Sep 14, 2018 0.9880 1.040 0.9000 0.9705 132,200 -0.02(-1.82%)
Sep 13, 2018 1.030 1.100 0.9789 0.9885 309,336 -0.01(-1.15%)
Sep 12, 2018 1.010 1.020 0.9700 1.000 89,952 +0.01(+1.01%)
Sep 11, 2018 1.040 1.040 0.9670 0.9900 88,734 -0.01(-0.93%)
Sep 10, 2018 0.9595 1.020 0.9528 0.9993 91,752 +0.04(+4.68%)
Sep 07, 2018 0.9325 0.9546 0.8850 0.9546 116,800 +0.01(+0.59%)
Sep 06, 2018 0.9366 0.9717 0.9021 0.9490 95,023 -0.04(-3.56%)
Sep 05, 2018 1.020 1.030 0.9280 0.9840 206,709 +0.00(+0.38%)
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.