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, 2020 0.1601 0.1689 0.1569 0.1689 25,805 +0.00(+1.81%)
Mar 30, 2020 0.1865 0.1865 0.1570 0.1659 265,868 -0.01(-3.27%)
Mar 27, 2020 0.1770 0.1770 0.1600 0.1715 40,000 -0.00(-2.61%)
Mar 26, 2020 0.1810 0.1936 0.1700 0.1761 94,844 +0.01(+3.04%)
Mar 25, 2020 0.1513 0.1722 0.1508 0.1709 92,534 +0.01(+7.76%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1586 106,851 +0.02(+13.29%)
Mar 23, 2020 0.1634 0.1634 0.1400 0.1400 143,464 -0.02(-12.77%)
Mar 20, 2020 0.1579 0.1624 0.1522 0.1605 95,600 +0.01(+5.45%)
Mar 19, 2020 0.1400 0.1550 0.1400 0.1522 165,553 +0.01(+4.97%)
Mar 18, 2020 0.1500 0.1500 0.1400 0.1450 76,656 -0.01(-3.33%)
Mar 17, 2020 0.1616 0.1650 0.1459 0.1500 98,587 -0.00(-1.45%)
Mar 16, 2020 0.1800 0.1800 0.1500 0.1522 290,984 -0.02(-12.53%)
Mar 13, 2020 0.1752 0.1803 0.1605 0.1740 234,000 +0.01(+3.51%)
Mar 12, 2020 0.1650 0.1755 0.1450 0.1681 417,001 -0.02(-12.17%)
Mar 11, 2020 0.2096 0.2158 0.1800 0.1914 178,625 -0.01(-4.40%)
Mar 10, 2020 0.2100 0.2219 0.2002 0.2002 210,056 +0.00(+0.10%)
Mar 09, 2020 0.1965 0.2279 0.1965 0.2000 574,627 -0.05(-20.00%)
Mar 06, 2020 0.2480 0.2624 0.2480 0.2500 106,100 -0.01(-4.73%)
Mar 05, 2020 0.2647 0.2740 0.2560 0.2624 72,480 -0.01(-5.03%)
Mar 04, 2020 0.2658 0.2900 0.2615 0.2763 12,597 +0.01(+2.33%)
Mar 03, 2020 0.2816 0.2919 0.2700 0.2700 54,453 -0.01(-4.02%)
Mar 02, 2020 0.3000 0.3169 0.2808 0.2813 342,145 -0.02(-5.64%)
Feb 28, 2020 0.2390 0.2982 0.2346 0.2981 690,700 +0.02(+8.44%)
Feb 27, 2020 0.2605 0.2750 0.2378 0.2749 263,566 +0.01(+3.74%)
Feb 26, 2020 0.2658 0.2730 0.2582 0.2650 91,599 +0.00(+0.15%)
Feb 25, 2020 0.2750 0.2918 0.2580 0.2646 185,788 +0.01(+2.72%)
Feb 24, 2020 0.2940 0.2940 0.2553 0.2576 214,669 -0.04(-12.38%)
Feb 21, 2020 0.3168 0.3200 0.2919 0.2940 311,700 -0.02(-7.26%)
Feb 20, 2020 0.3322 0.3330 0.3165 0.3170 132,340 -0.02(-5.60%)
Feb 19, 2020 0.3302 0.3358 0.3106 0.3358 132,001 +0.02(+4.94%)
Feb 18, 2020 0.3278 0.3470 0.3168 0.3200 50,415 -0.01(-2.94%)
Feb 14, 2020 0.3280 0.4643 0.3220 0.3297 187,700 +0.00(+0.83%)
Feb 13, 2020 0.3206 0.3501 0.3152 0.3270 204,066 +0.01(+2.00%)
Feb 12, 2020 0.3092 0.3376 0.3082 0.3206 120,555 +0.00(+0.19%)
Feb 11, 2020 0.3114 0.3319 0.3021 0.3200 234,082 +0.00(+0.00%)
Feb 10, 2020 0.3398 0.3429 0.3200 0.3200 319,636 -0.03(-9.43%)
Feb 07, 2020 0.3300 0.3580 0.3300 0.3533 89,200 -0.01(-2.08%)
Feb 06, 2020 0.3710 0.3750 0.3411 0.3608 149,591 -0.01(-2.28%)
Feb 05, 2020 0.3800 0.3873 0.3692 0.3692 287,713 -0.01(-2.84%)
Feb 04, 2020 0.4000 0.4000 0.3734 0.3800 432,193 -0.01(-2.81%)
Feb 03, 2020 0.4600 0.5600 0.3850 0.3910 543,640 -0.16(-28.91%)
Jan 30, 2020 0.5500 0.5500 0.5500 0 +0.16(+42.49%)
Jan 29, 2020 0.4060 0.4080 0.3770 0.3860 241,717 -0.01(-3.04%)
Jan 28, 2020 0.3675 0.3981 0.3675 0.3981 171,586 +0.03(+7.13%)
Jan 27, 2020 0.3670 0.3749 0.3510 0.3716 190,754 -0.01(-1.85%)
Jan 24, 2020 0.4020 0.4020 0.3482 0.3786 199,800 -0.00(-0.37%)
Jan 23, 2020 0.3755 0.3919 0.3500 0.3800 49,800 -0.01(-2.56%)
Jan 22, 2020 0.3500 0.4190 0.3500 0.3900 634,939 +0.01(+2.77%)
Jan 21, 2020 0.4000 0.4085 0.3704 0.3795 425,608 -0.12(-24.10%)
Jan 17, 2020 0.5450 0.5450 0.4591 0.5000 1,172,700 +0.06(+12.87%)
Jan 16, 2020 0.3132 0.5244 0.3131 0.4430 563,564 +0.13(+40.19%)
Jan 15, 2020 0.3370 0.3370 0.3100 0.3160 51,590 -0.02(-4.79%)
Jan 14, 2020 0.3300 0.3319 0.3176 0.3319 79,167 +0.00(+0.58%)
Jan 13, 2020 0.3399 0.3420 0.3123 0.3300 152,099 +0.02(+5.77%)
Jan 10, 2020 0.3298 0.3400 0.3067 0.3120 93,400 -0.03(-8.05%)
Jan 09, 2020 0.3500 0.3500 0.3333 0.3393 54,691 -0.01(-3.88%)
Jan 08, 2020 0.3260 0.3585 0.3260 0.3530 71,925 +0.00(+0.86%)
Jan 07, 2020 0.3388 0.3534 0.3292 0.3500 101,026 -0.00(-0.26%)
Jan 06, 2020 0.3510 0.3510 0.3297 0.3509 75,259 -0.00(-0.11%)
Jan 03, 2020 0.3500 0.3570 0.3400 0.3513 25,100 -0.01(-2.96%)
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.