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 (%)
Jun 30, 2020 0.1572 0.1629 0.1500 0.1600 81,592 +0.01(+4.30%)
Jun 29, 2020 0.1490 0.1552 0.1490 0.1534 40,285 -0.00(-1.41%)
Jun 26, 2020 0.1454 0.1590 0.1454 0.1556 82,700 -0.00(-1.27%)
Jun 25, 2020 0.1496 0.1600 0.1496 0.1576 126,803 +0.00(+2.94%)
Jun 24, 2020 0.1500 0.1640 0.1500 0.1531 101,004 -0.01(-6.82%)
Jun 23, 2020 0.1680 0.1720 0.1580 0.1643 318,062 -0.00(-0.18%)
Jun 22, 2020 0.1490 0.1646 0.1490 0.1646 156,729 +0.01(+5.18%)
Jun 19, 2020 0.1600 0.1678 0.1561 0.1565 75,200 -0.01(-6.62%)
Jun 18, 2020 0.1600 0.1677 0.1563 0.1676 44,088 +0.01(+4.55%)
Jun 17, 2020 0.1637 0.1720 0.1603 0.1603 24,485 -0.01(-6.26%)
Jun 16, 2020 0.1675 0.1719 0.1662 0.1710 30,404 +0.01(+4.40%)
Jun 15, 2020 0.1567 0.1638 0.1526 0.1638 100,071 +0.01(+4.13%)
Jun 12, 2020 0.1545 0.1760 0.1490 0.1573 127,500 +0.00(+1.48%)
Jun 11, 2020 0.1744 0.1785 0.1523 0.1550 223,317 -0.02(-12.48%)
Jun 10, 2020 0.1808 0.1808 0.1655 0.1771 213,000 -0.00(-1.61%)
Jun 09, 2020 0.1700 0.1800 0.1650 0.1800 164,359 +0.01(+5.76%)
Jun 08, 2020 0.1645 0.1702 0.1550 0.1702 119,214 +0.00(+1.92%)
Jun 05, 2020 0.1697 0.1718 0.1578 0.1670 130,300 +0.01(+4.38%)
Jun 04, 2020 0.1490 0.1714 0.1490 0.1600 275,028 +0.01(+4.03%)
Jun 03, 2020 0.1569 0.1569 0.1450 0.1538 129,269 -0.00(-2.10%)
Jun 02, 2020 0.1450 0.1595 0.1450 0.1571 182,476 +0.01(+4.73%)
Jun 01, 2020 0.1680 0.1680 0.1500 0.1500 117,756 -0.01(-5.12%)
May 29, 2020 0.1700 0.1740 0.1580 0.1581 124,600 -0.02(-9.29%)
May 28, 2020 0.1630 0.1799 0.1630 0.1743 522,310 +0.01(+6.61%)
May 27, 2020 0.1780 0.1930 0.1634 0.1635 76,720 -0.01(-5.16%)
May 26, 2020 0.1793 0.1835 0.1717 0.1724 93,281 +0.00(+2.62%)
May 22, 2020 0.1657 0.1764 0.1600 0.1680 228,300 +0.01(+7.83%)
May 21, 2020 0.1572 0.1650 0.1490 0.1558 344,592 -0.00(-0.51%)
May 20, 2020 0.1620 0.1630 0.1475 0.1566 304,624 +0.00(+1.36%)
May 19, 2020 0.1799 0.1799 0.1545 0.1545 196,040 -0.02(-12.96%)
May 18, 2020 0.1823 0.1890 0.1750 0.1775 209,238 +0.01(+3.20%)
May 15, 2020 0.1694 0.1729 0.1580 0.1720 381,300 -0.05(-22.70%)
May 14, 2020 0.2029 0.2225 0.2029 0.2225 253,585 +0.01(+5.90%)
May 13, 2020 0.2330 0.2330 0.2101 0.2101 94,924 -0.03(-11.35%)
May 12, 2020 0.2500 0.2500 0.2224 0.2370 73,961 -0.00(-0.63%)
May 11, 2020 0.2348 0.2443 0.2316 0.2385 20,416 +0.00(+1.02%)
May 08, 2020 0.2245 0.2361 0.2210 0.2361 24,600 +0.01(+2.65%)
May 07, 2020 0.2429 0.2429 0.2300 0.2300 44,280 +0.00(+0.00%)
May 06, 2020 0.2480 0.2480 0.2300 0.2300 36,322 -0.01(-4.76%)
May 05, 2020 0.2245 0.2415 0.2100 0.2415 351,161 +0.02(+9.72%)
May 04, 2020 0.2125 0.2330 0.2125 0.2201 35,919 -0.01(-3.04%)
May 01, 2020 0.2426 0.2426 0.2263 0.2270 44,700 -0.02(-9.20%)
Apr 30, 2020 0.2490 0.2590 0.2362 0.2500 100,231 +0.01(+2.04%)
Apr 29, 2020 0.2770 0.2770 0.2450 0.2450 99,986 +0.00(+1.53%)
Apr 28, 2020 0.2620 0.2620 0.2330 0.2413 94,159 +0.00(+0.54%)
Apr 27, 2020 0.2240 0.2468 0.2200 0.2400 356,579 +0.04(+20.79%)
Apr 24, 2020 0.2027 0.2150 0.1987 0.1987 21,900 -0.01(-6.41%)
Apr 23, 2020 0.1940 0.2260 0.1940 0.2123 28,615 +0.01(+6.15%)
Apr 22, 2020 0.2190 0.2190 0.1992 0.2000 17,012 -0.00(-0.79%)
Apr 21, 2020 0.2097 0.2100 0.2000 0.2016 7,541 +0.00(+0.80%)
Apr 20, 2020 0.2000 0.2120 0.1978 0.2000 330,268 -0.01(-6.41%)
Apr 17, 2020 0.2014 0.2234 0.2014 0.2137 84,400 +0.00(+1.28%)
Apr 16, 2020 0.2100 0.2290 0.2100 0.2110 56,895 -0.00(-2.09%)
Apr 15, 2020 0.2200 0.2200 0.2050 0.2155 118,105 +0.01(+3.26%)
Apr 14, 2020 0.2150 0.2150 0.2033 0.2087 78,340 -0.00(-0.38%)
Apr 13, 2020 0.1890 0.2170 0.1890 0.2095 95,435 -0.01(-2.87%)
Apr 09, 2020 0.2183 0.2183 0.2026 0.2157 98,900 -0.02(-7.74%)
Apr 08, 2020 0.2192 0.2355 0.1980 0.2338 330,725 +0.02(+11.33%)
Apr 07, 2020 0.1804 0.2213 0.1793 0.2100 80,898 +0.04(+20.97%)
Apr 06, 2020 0.1815 0.1849 0.1666 0.1736 117,845 +0.01(+8.50%)
Apr 03, 2020 0.1630 0.1661 0.1576 0.1600 22,000 -0.00(-1.36%)
Apr 02, 2020 0.1800 0.1800 0.1600 0.1622 100,740 +0.00(+1.38%)
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.