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, 2022 0.0450 0.0464 0.0450 0.0463 4,313 -0.00(-2.53%)
Aug 30, 2022 0.0540 0.0540 0.0415 0.0475 176,388 +0.00(+4.86%)
Aug 29, 2022 0.0480 0.0480 0.0453 0.0453 30,908 +0.00(+4.14%)
Aug 26, 2022 0.0467 0.0467 0.0435 0.0435 2,150 -0.01(-12.12%)
Aug 25, 2022 0.0500 0.0550 0.0495 0.0495 29,622 +0.00(+2.06%)
Aug 24, 2022 0.0500 0.0500 0.0450 0.0485 31,657 +0.00(+4.30%)
Aug 23, 2022 0.0465 0.0465 0.0465 0.0465 25,000 -0.00(-1.69%)
Aug 22, 2022 0.0506 0.0508 0.0431 0.0473 44,467 +0.00(+4.42%)
Aug 19, 2022 0.0580 0.0580 0.0412 0.0453 122,000 -0.00(-3.00%)
Aug 18, 2022 0.0500 0.0500 0.0467 0.0467 910 +0.00(+0.00%)
Aug 17, 2022 0.0500 0.0525 0.0467 0.0467 37,160 -0.00(-9.14%)
Aug 16, 2022 0.0580 0.0580 0.0467 0.0514 50,380 +0.00(+0.59%)
Aug 15, 2022 0.0475 0.0511 0.0465 0.0511 247,667 +0.00(+7.58%)
Aug 12, 2022 0.0515 0.0515 0.0458 0.0475 229,206 -0.00(-8.12%)
Aug 11, 2022 0.0519 0.0519 0.0481 0.0517 153,540 -0.00(-6.68%)
Aug 10, 2022 0.0513 0.0554 0.0458 0.0554 189,900 +0.00(+7.99%)
Aug 09, 2022 0.0480 0.0513 0.0477 0.0513 24,150 +0.00(+5.77%)
Aug 08, 2022 0.0485 0.0485 0.0485 0.0485 1,450 +0.00(+3.63%)
Aug 05, 2022 0.0500 0.0500 0.0461 0.0468 4,455 -0.00(-9.13%)
Aug 04, 2022 0.0515 0.0515 0.0515 0.0515 1,000 +0.00(+5.10%)
Aug 03, 2022 0.0500 0.0512 0.0467 0.0490 29,455 -0.00(-3.54%)
Aug 02, 2022 0.0490 0.0551 0.0459 0.0508 226,605 +0.00(+1.20%)
Aug 01, 2022 0.0461 0.0550 0.0461 0.0502 33,748 +0.00(+0.40%)
Jul 29, 2022 0.0435 0.0534 0.0430 0.0500 80,350 -0.00(-6.02%)
Jul 28, 2022 0.0486 0.0540 0.0486 0.0532 54,510 +0.00(+9.69%)
Jul 27, 2022 0.0512 0.0512 0.0470 0.0485 32,215 +0.00(+6.13%)
Jul 26, 2022 0.0505 0.0505 0.0457 0.0457 21,465 -0.01(-11.43%)
Jul 25, 2022 0.0425 0.0516 0.0425 0.0516 100,087 +0.00(+3.82%)
Jul 22, 2022 0.0461 0.0500 0.0461 0.0497 27,700 +0.00(+7.81%)
Jul 21, 2022 0.0500 0.0500 0.0460 0.0461 32,168 -0.00(-0.86%)
Jul 20, 2022 0.0466 0.0477 0.0460 0.0465 66,010 +0.00(+1.09%)
Jul 19, 2022 0.0455 0.0467 0.0455 0.0460 17,377 +0.00(+0.00%)
Jul 18, 2022 0.0467 0.0467 0.0460 0.0460 13,200 -0.00(-1.29%)
Jul 15, 2022 0.0465 0.0467 0.0465 0.0466 54,814 +0.00(+0.43%)
Jul 14, 2022 0.0494 0.0494 0.0420 0.0464 37,830 -0.00(-2.11%)
Jul 13, 2022 0.0431 0.0475 0.0431 0.0474 275,728 +0.00(+1.50%)
Jul 12, 2022 0.0485 0.0520 0.0420 0.0467 339,024 -0.00(-0.43%)
Jul 11, 2022 0.0430 0.0469 0.0420 0.0469 39,000 +0.00(+5.39%)
Jul 08, 2022 0.0450 0.0469 0.0432 0.0445 57,254 -0.00(-5.12%)
Jul 07, 2022 0.0420 0.0469 0.0420 0.0469 71,100 +0.00(+4.45%)
Jul 06, 2022 0.0464 0.0465 0.0441 0.0449 68,806 +0.00(+5.65%)
Jul 05, 2022 0.0415 0.0467 0.0415 0.0425 68,522 -0.00(-6.80%)
Jul 01, 2022 0.0372 0.0456 0.0372 0.0456 6,650 +0.00(+3.87%)
Jun 30, 2022 0.0470 0.0479 0.0420 0.0439 143,503 -0.00(-8.35%)
Jun 29, 2022 0.0436 0.0479 0.0435 0.0479 284,262 +0.01(+16.26%)
Jun 28, 2022 0.0403 0.0412 0.0403 0.0412 5,320 +0.00(+0.49%)
Jun 27, 2022 0.0435 0.0468 0.0405 0.0410 16,050 -0.01(-11.64%)
Jun 24, 2022 0.0471 0.0471 0.0464 0.0464 10,700 +0.00(+3.57%)
Jun 23, 2022 0.0450 0.0469 0.0448 0.0448 46,470 -0.00(-4.07%)
Jun 21, 2022 0.0467 0 -0.00(-0.21%)
Jun 17, 2022 0.0433 0.0470 0.0418 0.0468 70,300 +0.01(+11.96%)
Jun 16, 2022 0.0453 0.0461 0.0418 0.0418 2,650 -0.01(-17.88%)
Jun 15, 2022 0.0510 0.0510 0.0456 0.0509 111,930 +0.00(+0.00%)
Jun 14, 2022 0.0489 0.0509 0.0459 0.0509 156,915 +0.00(+6.04%)
Jun 13, 2022 0.0447 0.0481 0.0447 0.0480 44,180 -0.00(-1.44%)
Jun 10, 2022 0.0500 0.0500 0.0470 0.0487 90,953 -0.00(-2.60%)
Jun 09, 2022 0.0530 0.0574 0.0500 0.0500 90,464 -0.00(-1.96%)
Jun 08, 2022 0.0550 0.0550 0.0500 0.0510 57,000 -0.00(-2.67%)
Jun 07, 2022 0.0488 0.0524 0.0471 0.0524 130,574 +0.01(+14.16%)
Jun 06, 2022 0.0450 0.0492 0.0431 0.0459 83,618 +0.00(+4.79%)
Jun 03, 2022 0.0415 0.0484 0.0415 0.0438 41,568 -0.00(-3.52%)
Jun 02, 2022 0.0482 0.0482 0.0431 0.0454 6,700 -0.00(-5.81%)
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.