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 (%)
Jul 31, 2018 0.4833 0.4879 0.4682 0.4710 6,739 -0.01(-1.73%)
Jul 30, 2018 0.4734 0.4851 0.4600 0.4793 19,200 +0.01(+2.39%)
Jul 27, 2018 0.4842 0.4842 0.4681 0.4681 17,000 -0.01(-2.15%)
Jul 26, 2018 0.4701 0.4838 0.4634 0.4784 34,692 +0.01(+2.22%)
Jul 25, 2018 0.4810 0.4810 0.4554 0.4680 19,695 +0.01(+1.74%)
Jul 24, 2018 0.4577 0.4740 0.4535 0.4600 28,467 -0.01(-1.16%)
Jul 23, 2018 0.4684 0.4600 0.4654 29,640 -0.00(-0.64%)
Jul 20, 2018 0.4829 0.4841 0.4600 0.4684 16,751 -0.00(-0.55%)
Jul 19, 2018 0.4953 0.5059 0.4648 0.4710 41,127 -0.01(-1.98%)
Jul 18, 2018 0.4569 0.4806 0.4569 0.4805 4,136 +0.02(+3.44%)
Jul 17, 2018 0.4802 0.4833 0.4605 0.4645 33,116 -0.02(-3.93%)
Jul 16, 2018 0.5030 0.5030 0.4699 0.4835 18,995 +0.01(+1.13%)
Jul 13, 2018 0.4850 0.4879 0.4738 0.4781 45,551 -0.01(-2.41%)
Jul 12, 2018 0.4881 0.4950 0.4732 0.4899 17,650 +0.00(+0.43%)
Jul 11, 2018 0.5100 0.5100 0.4764 0.4878 40,740 +0.01(+1.12%)
Jul 10, 2018 0.4770 0.4930 0.4750 0.4824 23,522 -0.01(-2.13%)
Jul 09, 2018 0.5030 0.5030 0.4837 0.4929 27,541 -0.01(-1.28%)
Jul 06, 2018 0.4787 0.4993 0.4762 0.4993 15,012 -0.01(-1.34%)
Jul 05, 2018 0.5143 0.5143 0.4902 0.5061 37,854 +0.00(+0.40%)
Jul 03, 2018 0.5041 0.5041 0.5041 0 -0.03(-4.89%)
Jul 02, 2018 0.4670 0.5300 0.4650 0.5300 12,582 +0.04(+8.14%)
Jun 29, 2018 0.5055 0.5134 0.4898 0.4901 38,348 -0.01(-1.98%)
Jun 28, 2018 0.5077 0.5155 0.4931 0.5000 75,500 -0.01(-2.08%)
Jun 27, 2018 0.5315 0.5315 0.5100 0.5106 21,711 -0.01(-2.00%)
Jun 26, 2018 0.5065 0.5307 0.5065 0.5210 4,126 -0.00(-0.08%)
Jun 25, 2018 0.5378 0.5449 0.5100 0.5214 55,895 -0.01(-1.83%)
Jun 22, 2018 0.5200 0.5378 0.5055 0.5311 204,702 +0.00(+0.27%)
Jun 21, 2018 0.5290 0.5327 0.5000 0.5297 46,962 +0.01(+1.66%)
Jun 20, 2018 0.5110 0.5317 0.5074 0.5210 57,160 +0.01(+2.52%)
Jun 19, 2018 0.5482 0.5482 0.5082 0.5082 33,068 -0.02(-4.64%)
Jun 18, 2018 0.5442 0.5442 0.5093 0.5329 27,420 +0.01(+1.70%)
Jun 15, 2018 0.5300 0.5177 0.5240 15,469 -0.01(-1.13%)
Jun 14, 2018 0.5690 0.5859 0.5255 0.5300 35,734 -0.03(-4.97%)
Jun 13, 2018 0.5365 0.5590 0.5365 0.5577 124,341 +0.05(+10.76%)
Jun 12, 2018 0.5461 0.5543 0.5035 0.5035 25,801 -0.04(-7.05%)
Jun 11, 2018 0.5620 0.5663 0.5417 0.5417 37,360 -0.01(-1.79%)
Jun 08, 2018 0.5521 0.5726 0.5378 0.5516 22,532 -0.01(-1.13%)
Jun 07, 2018 0.5475 0.5700 0.5300 0.5579 22,214 +0.01(+2.62%)
Jun 06, 2018 0.5067 0.5445 0.5067 0.5437 30,214 +0.04(+8.11%)
Jun 05, 2018 0.5040 0.5040 0.4650 0.5029 70,022 -0.00(-0.34%)
Jun 04, 2018 0.5180 0.5232 0.5002 0.5046 34,766 -0.01(-1.06%)
Jun 01, 2018 0.5100 0.5200 0.5000 0.5100 38,483 -0.01(-2.49%)
May 31, 2018 0.5165 0.5299 0.5165 0.5230 20,118 +0.00(+0.87%)
May 30, 2018 0.5000 0.5329 0.5000 0.5185 16,474 -0.01(-1.59%)
May 29, 2018 0.5030 0.5327 0.5030 0.5269 60,319 +0.01(+2.49%)
May 25, 2018 0.5141 0.5141 0.5141 0 -0.02(-4.41%)
May 24, 2018 0.5345 0.5471 0.5228 0.5378 13,875 +0.00(+0.09%)
May 23, 2018 0.5315 0.5516 0.5182 0.5373 41,375 -0.01(-2.50%)
May 22, 2018 0.5742 0.5887 0.5428 0.5511 78,331 -0.04(-6.28%)
May 21, 2018 0.5538 0.6400 0.5538 0.5880 39,137 +0.03(+6.18%)
May 18, 2018 0.5588 0.5588 0.5323 0.5538 78,909 +0.02(+3.12%)
May 17, 2018 0.5700 0.5700 0.5353 0.5371 98,255 -0.01(-1.35%)
May 16, 2018 0.5669 0.5669 0.5300 0.5444 11,754 +0.00(+0.80%)
May 15, 2018 0.5520 0.5520 0.5233 0.5401 16,076 -0.00(-0.35%)
May 14, 2018 0.5455 0.5682 0.5387 0.5420 32,061 -0.02(-2.71%)
May 11, 2018 0.5662 0.5662 0.5453 0.5571 77,634 -0.01(-1.61%)
May 10, 2018 0.5966 0.5966 0.5512 0.5662 12,528 +0.00(+0.66%)
May 09, 2018 0.5454 0.5646 0.5229 0.5625 38,069 +0.04(+8.15%)
May 08, 2018 0.5386 0.5400 0.5130 0.5201 12,079 -0.02(-3.18%)
May 07, 2018 0.5415 0.5469 0.5273 0.5372 9,855 +0.01(+2.07%)
May 04, 2018 0.5447 0.5447 0.5174 0.5263 26,081 +0.01(+1.21%)
May 03, 2018 0.5262 0.5300 0.5110 0.5200 21,492 +0.00(+0.00%)
May 02, 2018 0.5233 0.5407 0.5200 0.5200 16,837 -0.01(-0.95%)
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.