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 (%)
Nov 30, 2020 0.1450 0.1518 0.1361 0.1465 131,375 +0.01(+8.52%)
Nov 27, 2020 0.1260 0.1376 0.1260 0.1350 42,700 -0.01(-3.57%)
Nov 25, 2020 0.1347 0.1437 0.1313 0.1400 77,500 +0.00(+1.74%)
Nov 24, 2020 0.1388 0.1438 0.1343 0.1376 194,086 +0.00(+0.36%)
Nov 23, 2020 0.1365 0.1500 0.1365 0.1371 151,214 -0.01(-7.36%)
Nov 20, 2020 0.1351 0.1480 0.1351 0.1480 51,900 +0.01(+5.64%)
Nov 19, 2020 0.1449 0.1465 0.1401 0.1401 114,950 -0.00(-2.03%)
Nov 18, 2020 0.1429 0.1541 0.1394 0.1430 58,968 -0.01(-4.54%)
Nov 17, 2020 0.1432 0.1561 0.1432 0.1498 25,216 -0.00(-0.13%)
Nov 16, 2020 0.1545 0.1557 0.1490 0.1500 62,142 -0.00(-2.53%)
Nov 13, 2020 0.1530 0.1698 0.1530 0.1539 211,400 -0.00(-0.13%)
Nov 12, 2020 0.1600 0.1620 0.1473 0.1541 209,950 +0.00(+2.73%)
Nov 11, 2020 0.1443 0.1504 0.1321 0.1500 247,890 +0.01(+11.11%)
Nov 10, 2020 0.1298 0.1800 0.1285 0.1350 80,965 +0.01(+4.01%)
Nov 09, 2020 0.1400 0.1494 0.1298 0.1298 75,628 -0.01(-5.19%)
Nov 06, 2020 0.1500 0.1500 0.1329 0.1369 97,100 -0.01(-3.52%)
Nov 05, 2020 0.1435 0.1457 0.1357 0.1419 42,005 +0.00(+3.35%)
Nov 04, 2020 0.1450 0.1450 0.1300 0.1373 85,900 +0.01(+5.86%)
Nov 03, 2020 0.1312 0.1360 0.1291 0.1297 66,257 -0.00(-0.23%)
Nov 02, 2020 0.1406 0.1406 0.1270 0.1300 112,178 -0.00(-3.27%)
Oct 30, 2020 0.1355 0.1355 0.1300 0.1344 48,200 +0.00(+2.99%)
Oct 29, 2020 0.1246 0.1331 0.1195 0.1305 300,141 +0.02(+13.28%)
Oct 28, 2020 0.1311 0.1311 0.1150 0.1152 127,303 -0.01(-7.10%)
Oct 27, 2020 0.1335 0.1335 0.1240 0.1240 46,370 -0.01(-4.62%)
Oct 26, 2020 0.1481 0.1481 0.1275 0.1300 106,022 -0.01(-6.41%)
Oct 23, 2020 0.1332 0.1389 0.1255 0.1389 46,000 +0.00(+3.04%)
Oct 22, 2020 0.1425 0.1425 0.1280 0.1348 202,991 +0.01(+4.17%)
Oct 21, 2020 0.1230 0.1344 0.1204 0.1294 196,882 +0.01(+7.12%)
Oct 20, 2020 0.1200 0.1225 0.1179 0.1208 141,518 -0.00(-1.23%)
Oct 19, 2020 0.1125 0.1223 0.1125 0.1223 12,287 +0.01(+4.98%)
Oct 16, 2020 0.1261 0.1261 0.1165 0.1165 25,400 -0.01(-4.59%)
Oct 15, 2020 0.1169 0.1229 0.1121 0.1221 37,581 +0.01(+4.36%)
Oct 14, 2020 0.1178 0.1272 0.1162 0.1170 60,396 +0.00(+0.52%)
Oct 13, 2020 0.1239 0.1268 0.1112 0.1164 232,356 -0.01(-8.78%)
Oct 12, 2020 0.0960 0.1300 0.0960 0.1276 127,995 +0.00(+3.07%)
Oct 09, 2020 0.1209 0.1269 0.1209 0.1238 49,700 +0.00(+2.06%)
Oct 08, 2020 0.1235 0.1235 0.1188 0.1213 23,128 +0.00(+0.58%)
Oct 07, 2020 0.1171 0.1255 0.1171 0.1206 67,737 +0.01(+9.64%)
Oct 06, 2020 0.1115 0.1159 0.1093 0.1100 458,486 -0.00(-3.59%)
Oct 05, 2020 0.1090 0.1225 0.1090 0.1141 5,279 -0.01(-7.98%)
Oct 02, 2020 0.1296 0.1296 0.1178 0.1240 22,900 -0.01(-3.95%)
Oct 01, 2020 0.1352 0.1390 0.1191 0.1291 285,138 -0.01(-4.51%)
Sep 30, 2020 0.1015 0.1370 0.1011 0.1352 455,501 +0.03(+28.76%)
Sep 29, 2020 0.0940 0.1100 0.0940 0.1050 37,372 -0.00(-3.67%)
Sep 28, 2020 0.1027 0.1137 0.1027 0.1090 72,873 +0.00(+4.31%)
Sep 25, 2020 0.1095 0.1115 0.1044 0.1045 150,200 -0.00(-2.79%)
Sep 24, 2020 0.1038 0.1138 0.1000 0.1075 96,405 +0.00(+3.66%)
Sep 23, 2020 0.1300 0.1320 0.1037 0.1037 162,447 -0.01(-11.06%)
Sep 22, 2020 0.1205 0.1319 0.1166 0.1166 61,732 -0.01(-5.89%)
Sep 21, 2020 0.1270 0.1298 0.1226 0.1239 210,150 -0.01(-5.20%)
Sep 18, 2020 0.1399 0.1399 0.1300 0.1307 116,000 +0.00(+0.00%)
Sep 17, 2020 0.1270 0.1346 0.1270 0.1307 26,300 -0.00(-1.88%)
Sep 16, 2020 0.1340 0.1360 0.1304 0.1332 32,576 +0.00(+2.46%)
Sep 15, 2020 0.1330 0.1383 0.1300 0.1300 101,336 -0.00(-2.99%)
Sep 14, 2020 0.1389 0.1416 0.1325 0.1340 23,200 -0.00(-1.54%)
Sep 11, 2020 0.1415 0.1418 0.1315 0.1361 128,200 +0.00(+2.18%)
Sep 10, 2020 0.1393 0.1400 0.1332 0.1332 18,180 -0.00(-1.33%)
Sep 09, 2020 0.1476 0.1496 0.1348 0.1350 69,950 -0.01(-7.15%)
Sep 08, 2020 0.1441 0.1456 0.1335 0.1454 24,392 -0.01(-3.45%)
Sep 04, 2020 0.1780 0.1780 0.1400 0.1506 147,100 -0.00(-0.53%)
Sep 03, 2020 0.1650 0.1650 0.1407 0.1514 51,660 -0.00(-0.46%)
Sep 02, 2020 0.1550 0.1550 0.1315 0.1521 523,521 +0.02(+12.83%)
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.