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 (%)
Mar 31, 2023 0.0299 0.0299 0.0240 0.0299 18,952 +0.01(+30.00%)
Mar 30, 2023 0.0490 0.0500 0.0222 0.0230 46,100 +0.00(+4.55%)
Mar 29, 2023 0.0190 0.0230 0.0190 0.0220 402,421 -0.01(-21.43%)
Mar 28, 2023 0.0180 0.0950 0.0180 0.0280 156,908 +0.01(+40.00%)
Mar 27, 2023 0.0305 0.0305 0.0200 0.0200 10,825 -0.01(-34.43%)
Mar 24, 2023 0.0185 0.1000 0.0185 0.0305 34,150 +0.00(+1.67%)
Mar 23, 2023 0.0200 0.0300 0.0180 0.0300 131,603 +0.00(+13.21%)
Mar 22, 2023 0.0200 0.0265 0.0200 0.0265 81,527 +0.01(+32.50%)
Mar 20, 2023 0.0200 0 -0.00(-4.76%)
Mar 17, 2023 0.0250 0.0250 0.0210 0.0210 24,679 -0.00(-8.70%)
Mar 16, 2023 0.0204 0.0230 0.0202 0.0230 5,692 +0.00(+13.86%)
Mar 15, 2023 0.0200 0.0202 0.0200 0.0202 5,597 +0.00(+1.00%)
Mar 14, 2023 0.0204 0.0204 0.0200 0.0200 24,700 -0.00(-1.96%)
Mar 13, 2023 0.0230 0.0230 0.0204 0.0204 10,000 -0.00(-7.27%)
Mar 10, 2023 0.0220 0.0220 0.0210 0.0220 13,000 +0.00(+7.32%)
Mar 09, 2023 0.0215 0.0215 0.0200 0.0205 80,850 +0.00(+2.50%)
Mar 08, 2023 0.0230 0.0230 0.0180 0.0200 54,243 +0.00(+11.11%)
Mar 07, 2023 0.0180 0.0180 0.0180 0.0180 11,705 +0.00(+0.00%)
Mar 06, 2023 0.0188 0.0192 0.0180 0.0180 28,847 -0.00(-4.26%)
Mar 03, 2023 0.0188 0.0188 0.0169 0.0188 85,223 +0.00(+22.88%)
Mar 02, 2023 0.0150 0.0153 0.0150 0.0153 36,620 +0.00(+2.00%)
Mar 01, 2023 0.0181 0.0181 0.0149 0.0150 417,641 -0.00(-18.48%)
Feb 28, 2023 0.0188 0.0188 0.0184 0.0184 27,110 +0.00(+3.37%)
Feb 27, 2023 0.0178 0.0188 0.0178 0.0178 6,200 -0.00(-2.73%)
Feb 24, 2023 0.0187 0.0188 0.0149 0.0183 27,793 -0.00(-2.66%)
Feb 23, 2023 0.0189 0.0189 0.0188 0.0188 18,000 +0.00(+3.30%)
Feb 22, 2023 0.0189 0.0189 0.0182 0.0182 10,340 -0.00(-3.70%)
Feb 21, 2023 0.0189 0.0189 0.0189 0.0189 2,750 +0.00(+5.00%)
Feb 17, 2023 0.0180 0.0189 0.0178 0.0180 55,900 -0.00(-5.26%)
Feb 16, 2023 0.0180 0.0190 0.0180 0.0190 44,892 +0.00(+5.56%)
Feb 15, 2023 0.0180 0.0180 0.0180 0.0180 30,000 +0.00(+0.00%)
Feb 14, 2023 0.0191 0.0191 0.0180 0.0180 60,175 +0.00(+0.00%)
Feb 13, 2023 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+0.00%)
Feb 10, 2023 0.0190 0.0192 0.0180 0.0180 70,144 -0.00(-2.17%)
Feb 09, 2023 0.0215 0.0215 0.0180 0.0184 133,240 -0.00(-0.54%)
Feb 08, 2023 0.0212 0.0212 0.0185 0.0185 177,300 -0.00(-7.50%)
Feb 07, 2023 0.0195 0.0228 0.0195 0.0200 49,331 +0.00(+8.11%)
Feb 06, 2023 0.0192 0.0192 0.0185 0.0185 178,000 -0.00(-6.57%)
Feb 03, 2023 0.0200 0.0223 0.0185 0.0198 217,165 +0.00(+3.13%)
Feb 02, 2023 0.0198 0.0200 0.0185 0.0192 137,550 -0.00(-8.57%)
Feb 01, 2023 0.0188 0.0220 0.0188 0.0210 55,000 -0.00(-0.47%)
Jan 31, 2023 0.0200 0.0211 0.0195 0.0211 187,959 +0.00(+5.50%)
Jan 30, 2023 0.0240 0.0240 0.0186 0.0200 159,750 -0.00(-13.42%)
Jan 27, 2023 0.0215 0.0231 0.0215 0.0231 32,500 +0.00(+10.00%)
Jan 26, 2023 0.0230 0.0230 0.0200 0.0210 188,573 +0.00(+13.51%)
Jan 24, 2023 0.0185 0 -0.00(-11.48%)
Jan 23, 2023 0.0187 0.0229 0.0183 0.0209 44,922 +0.00(+14.21%)
Jan 20, 2023 0.0240 0.0245 0.0183 0.0183 59,500 -0.00(-19.74%)
Jan 19, 2023 0.0200 0.0228 0.0181 0.0228 126,000 +0.00(+20.63%)
Jan 18, 2023 0.0190 0.0190 0.0189 0.0189 527 +0.00(+1.61%)
Jan 17, 2023 0.0190 0.0190 0.0178 0.0186 23,098 -0.00(-2.62%)
Jan 13, 2023 0.0191 0.0205 0.0186 0.0191 30,200 -0.00(-9.48%)
Jan 12, 2023 0.0223 0.0229 0.0211 0.0211 11,559 +0.00(+6.57%)
Jan 11, 2023 0.0173 0.0202 0.0171 0.0198 126,787 +0.00(+21.47%)
Jan 10, 2023 0.0189 0.0189 0.0159 0.0163 88,327 -0.00(-14.66%)
Jan 09, 2023 0.0186 0.0229 0.0151 0.0191 256,603 -0.00(-16.23%)
Jan 06, 2023 0.0222 0.0228 0.0202 0.0228 85,844 +0.00(+14.00%)
Jan 05, 2023 0.0229 0.0229 0.0200 0.0200 161,800 -0.00(-11.89%)
Jan 04, 2023 0.0200 0.0228 0.0194 0.0227 79,547 +0.00(+13.50%)
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.