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 (%)
Aug 31, 2017 0.5362 0.5644 0.5362 0.5565 19,332 -0.01(-1.96%)
Aug 30, 2017 0.5664 0.5676 0.5500 0.5676 17,078 +0.00(+0.62%)
Aug 29, 2017 0.5800 0.6000 0.5639 0.5641 3,986 -0.02(-3.85%)
Aug 28, 2017 0.5887 0.5887 0.5510 0.5867 9,090 +0.02(+2.93%)
Aug 25, 2017 0.5622 0.5989 0.5500 0.5700 35,550 +0.03(+5.17%)
Aug 24, 2017 0.5500 0.5700 0.5420 0.5420 3,160 -0.02(-3.83%)
Aug 23, 2017 0.5500 0.5990 0.5401 0.5636 19,332 -0.00(-0.16%)
Aug 22, 2017 0.5800 0.5980 0.5610 0.5645 77,670 -0.03(-4.32%)
Aug 21, 2017 0.6062 0.6065 0.5595 0.5900 11,820 -0.02(-3.97%)
Aug 18, 2017 0.6110 0.6250 0.5900 0.6144 4,045 -0.00(-0.58%)
Aug 17, 2017 0.6223 0.6300 0.5900 0.6180 23,583 -0.00(-0.21%)
Aug 16, 2017 0.5874 0.6399 0.5874 0.6193 28,220 +0.07(+12.40%)
Aug 15, 2017 0.5761 0.5761 0.5510 0.5510 10,311 -0.03(-5.00%)
Aug 14, 2017 0.5878 0.5878 0.5700 0.5800 18,547 +0.00(+0.36%)
Aug 11, 2017 0.5650 0.5990 0.5540 0.5779 17,887 +0.02(+3.01%)
Aug 10, 2017 0.5712 0.5765 0.5515 0.5610 16,231 -0.01(-2.06%)
Aug 09, 2017 0.5690 0.5853 0.5680 0.5728 12,722 +0.00(+0.46%)
Aug 08, 2017 0.5800 0.5824 0.5700 0.5702 28,284 -0.00(-0.14%)
Aug 07, 2017 0.5900 0.5900 0.5710 0.5710 24,563 -0.00(-0.63%)
Aug 04, 2017 0.5998 0.5998 0.5600 0.5746 14,949 -0.01(-2.53%)
Aug 03, 2017 0.5774 0.6019 0.5689 0.5895 8,550 +0.01(+2.18%)
Aug 02, 2017 0.5900 0.5900 0.5769 0.5769 16,740 -0.01(-2.22%)
Aug 01, 2017 0.6270 0.6270 0.5865 0.5900 18,967 -0.02(-2.61%)
Jul 31, 2017 0.5990 0.6303 0.5990 0.6058 38,488 +0.01(+2.52%)
Jul 28, 2017 0.5980 0.6167 0.5800 0.5909 33,414 -0.03(-4.69%)
Jul 27, 2017 0.6030 0.6200 0.5782 0.6200 50,473 +0.00(+0.13%)
Jul 26, 2017 0.6335 0.6335 0.6023 0.6192 42,861 +0.00(+0.19%)
Jul 25, 2017 0.6480 0.6580 0.6180 0.6180 21,060 -0.02(-3.75%)
Jul 24, 2017 0.6446 0.6528 0.6256 0.6421 72,957 -0.02(-2.61%)
Jul 21, 2017 0.6476 0.6725 0.6399 0.6593 60,696 +0.01(+2.30%)
Jul 20, 2017 0.6452 0.6590 0.6300 0.6445 52,663 +0.01(+1.11%)
Jul 19, 2017 0.6377 0.6500 0.6301 0.6374 62,531 -0.01(-1.04%)
Jul 18, 2017 0.6450 0.6538 0.6218 0.6441 63,011 +0.00(+0.08%)
Jul 17, 2017 0.6450 0.6450 0.6030 0.6436 96,028 +0.02(+3.94%)
Jul 14, 2017 0.6000 0.6200 0.6000 0.6192 59,602 +0.03(+4.95%)
Jul 13, 2017 0.6327 0.6327 0.5900 0.5900 39,647 -0.01(-1.67%)
Jul 12, 2017 0.5853 0.6213 0.5853 0.6000 39,808 +0.02(+4.31%)
Jul 11, 2017 0.5440 0.5782 0.5440 0.5752 26,750 +0.03(+6.30%)
Jul 10, 2017 0.5710 0.5710 0.5304 0.5411 29,304 -0.03(-4.87%)
Jul 07, 2017 0.6182 0.6200 0.5688 0.5688 44,086 -0.05(-8.55%)
Jul 06, 2017 0.6282 0.6460 0.5986 0.6220 56,600 -0.01(-0.80%)
Jul 05, 2017 0.6448 0.6700 0.6268 0.6270 21,465 -0.04(-6.42%)
Jul 03, 2017 0.6530 0.6700 0.6530 0.6700 4,320 +0.03(+4.26%)
Jun 30, 2017 0.6520 0.6520 0.6256 0.6426 4,842 -0.00(-0.40%)
Jun 29, 2017 0.6346 0.6500 0.6070 0.6452 17,178 +0.02(+2.40%)
Jun 28, 2017 0.6359 0.6490 0.6233 0.6300 43,360 +0.00(+0.00%)
Jun 27, 2017 0.6550 0.6550 0.6160 0.6300 14,479 -0.01(-2.22%)
Jun 26, 2017 0.6730 0.6900 0.6372 0.6443 36,200 -0.01(-2.08%)
Jun 23, 2017 0.6700 0.6837 0.6505 0.6580 13,013 -0.01(-1.79%)
Jun 22, 2017 0.6546 0.6778 0.6350 0.6700 19,415 +0.02(+3.08%)
Jun 21, 2017 0.6610 0.6704 0.6400 0.6500 79,572 -0.03(-3.70%)
Jun 20, 2017 0.6900 0.7057 0.6750 0.6750 20,969 -0.01(-1.20%)
Jun 19, 2017 0.6771 0.7100 0.6682 0.6832 48,362 +0.00(+0.47%)
Jun 16, 2017 0.6620 0.7012 0.6620 0.6800 21,300 +0.05(+8.45%)
Jun 15, 2017 0.6438 0.6500 0.6200 0.6270 39,537 -0.01(-1.45%)
Jun 14, 2017 0.6347 0.6791 0.6100 0.6362 109,758 +0.02(+3.63%)
Jun 13, 2017 0.6210 0.6319 0.5999 0.6139 18,615 +0.00(+0.49%)
Jun 12, 2017 0.6400 0.6400 0.5891 0.6109 24,165 -0.01(-1.34%)
Jun 09, 2017 0.6035 0.6287 0.5827 0.6192 60,413 +0.01(+1.46%)
Jun 08, 2017 0.6619 0.6787 0.6103 0.6103 71,694 -0.08(-11.00%)
Jun 07, 2017 0.6716 0.6955 0.6383 0.6857 88,965 -0.04(-5.51%)
Jun 06, 2017 0.7710 0.7780 0.6268 0.7257 103,233 -0.05(-6.58%)
Jun 05, 2017 0.7432 0.7835 0.7208 0.7768 99,800 +0.02(+2.62%)
Jun 02, 2017 0.7367 0.7570 0.7053 0.7570 69,860 +0.01(+1.99%)
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.