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, 2019 0.2132 0.2257 0.2092 0.2228 55,364 +0.01(+6.55%)
Jul 30, 2019 0.1800 0.2091 0.1785 0.2091 252,616 +0.03(+16.17%)
Jul 29, 2019 0.1955 0.1955 0.1750 0.1800 100,814 -0.01(-6.74%)
Jul 26, 2019 0.1846 0.1955 0.1846 0.1930 93,600 +0.00(+1.58%)
Jul 25, 2019 0.2018 0.2030 0.1875 0.1900 57,038 +0.00(+1.06%)
Jul 24, 2019 0.2000 0.2000 0.1875 0.1880 37,116 -0.01(-4.95%)
Jul 23, 2019 0.1920 0.2064 0.1920 0.1978 116,230 -0.00(-1.05%)
Jul 22, 2019 0.2025 0.2051 0.1999 0.1999 39,987 -0.00(-2.11%)
Jul 19, 2019 0.2020 0.2042 0.1975 0.2042 63,000 +0.00(+1.09%)
Jul 18, 2019 0.2127 0.2127 0.1987 0.2020 110,165 +0.01(+2.54%)
Jul 17, 2019 0.2111 0.2111 0.1970 0.1970 116,359 -0.01(-3.62%)
Jul 16, 2019 0.2122 0.2215 0.2044 0.2044 78,553 -0.01(-3.90%)
Jul 15, 2019 0.2066 0.2145 0.2001 0.2127 101,279 +0.01(+4.26%)
Jul 12, 2019 0.2100 0.2126 0.2004 0.2040 105,600 -0.01(-3.09%)
Jul 11, 2019 0.2124 0.2200 0.2100 0.2105 11,396 -0.01(-3.40%)
Jul 10, 2019 0.2047 0.2253 0.2047 0.2179 42,544 +0.01(+4.76%)
Jul 09, 2019 0.2300 0.2300 0.2080 0.2080 21,365 -0.01(-5.45%)
Jul 08, 2019 0.2450 0.2500 0.2200 0.2200 207,995 -0.03(-12.00%)
Jul 05, 2019 0.2100 0.2620 0.2086 0.2500 220,300 +0.04(+19.05%)
Jul 03, 2019 0.2200 0.2200 0.2085 0.2100 165,400 -0.01(-2.82%)
Jul 02, 2019 0.2171 0.2250 0.2040 0.2161 157,663 -0.01(-4.80%)
Jul 01, 2019 0.2160 0.2350 0.2080 0.2270 59,612 +0.01(+5.09%)
Jun 28, 2019 0.2264 0.2311 0.2160 0.2160 83,300 -0.01(-3.14%)
Jun 27, 2019 0.2300 0.2328 0.2192 0.2230 90,546 -0.00(-1.41%)
Jun 26, 2019 0.2125 0.2306 0.2125 0.2262 99,904 +0.01(+3.19%)
Jun 25, 2019 0.2230 0.2262 0.2101 0.2192 535,642 -0.04(-15.69%)
Jun 24, 2019 0.2512 0.2620 0.2415 0.2600 208,358 +0.01(+2.52%)
Jun 21, 2019 0.2889 0.2950 0.2478 0.2536 213,600 -0.03(-10.17%)
Jun 20, 2019 0.3000 0.3000 0.2709 0.2823 376,473 -0.04(-13.14%)
Jun 19, 2019 0.3631 0.3735 0.3244 0.3250 78,142 -0.03(-9.32%)
Jun 18, 2019 0.3843 0.3978 0.3530 0.3584 212,098 -0.00(-0.14%)
Jun 17, 2019 0.3972 0.3972 0.3513 0.3589 73,413 -0.03(-6.54%)
Jun 14, 2019 0.3830 0.3981 0.3784 0.3840 34,500 -0.02(-5.44%)
Jun 13, 2019 0.3919 0.4080 0.3900 0.4061 12,061 +0.01(+2.97%)
Jun 12, 2019 0.4031 0.4090 0.3900 0.3944 35,474 -0.02(-3.80%)
Jun 11, 2019 0.4275 0.4282 0.4091 0.4100 75,197 +0.00(+1.23%)
Jun 10, 2019 0.4108 0.4170 0.3941 0.4050 33,425 -0.01(-3.57%)
Jun 07, 2019 0.4170 0.4200 0.4023 0.4200 163,600 +0.00(+1.08%)
Jun 06, 2019 0.4330 0.4529 0.4011 0.4155 32,946 -0.03(-7.58%)
Jun 05, 2019 0.4675 0.4810 0.4445 0.4496 52,494 -0.02(-3.31%)
Jun 04, 2019 0.4400 0.4717 0.4400 0.4650 16,650 +0.01(+1.09%)
Jun 03, 2019 0.4692 0.4800 0.4496 0.4600 39,082 -0.02(-3.28%)
May 31, 2019 0.4677 0.4763 0.4566 0.4756 62,300 -0.00(-0.19%)
May 30, 2019 0.4740 0.4784 0.4635 0.4765 117,034 +0.02(+3.27%)
May 29, 2019 0.4693 0.4693 0.4483 0.4614 47,877 -0.01(-1.87%)
May 28, 2019 0.4718 0.4720 0.4569 0.4702 48,774 +0.01(+2.96%)
May 24, 2019 0.4575 0.4577 0.4434 0.4567 65,800 +0.02(+5.60%)
May 23, 2019 0.4371 0.4559 0.4325 0.4325 83,870 -0.02(-5.40%)
May 22, 2019 0.4446 0.4593 0.4362 0.4572 11,695 +0.01(+1.37%)
May 21, 2019 0.4523 0.4577 0.4420 0.4510 66,313 +0.00(+0.24%)
May 20, 2019 0.4599 0.4599 0.4479 0.4499 17,055 +0.00(+0.20%)
May 17, 2019 0.4574 0.4694 0.4490 0.4490 41,600 -0.03(-5.67%)
May 16, 2019 0.4840 0.4840 0.4750 0.4760 24,838 -0.00(-0.90%)
May 15, 2019 0.4767 0.4803 0.4581 0.4803 69,280 +0.00(+0.48%)
May 14, 2019 0.4900 0.4900 0.4651 0.4780 21,573 +0.01(+2.55%)
May 13, 2019 0.4900 0.4910 0.4649 0.4661 74,256 -0.03(-5.59%)
May 10, 2019 0.4825 0.4937 0.4745 0.4937 11,600 +0.01(+2.00%)
May 09, 2019 0.4770 0.4913 0.4762 0.4840 18,172 +0.01(+2.80%)
May 08, 2019 0.4790 0.4790 0.4657 0.4708 8,886 -0.02(-3.86%)
May 07, 2019 0.4860 0.5100 0.4798 0.4897 92,428 +0.00(+0.29%)
May 06, 2019 0.5120 0.5120 0.4879 0.4883 25,857 -0.01(-2.92%)
May 03, 2019 0.4900 0.5030 0.4895 0.5030 27,200 +0.01(+1.88%)
May 02, 2019 0.5130 0.5130 0.4870 0.4937 185,594 -0.01(-1.52%)
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.