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, 2021 0.1916 0.1922 0.1601 0.1731 565,639 -0.01(-6.89%)
Nov 29, 2021 0.1710 0.1890 0.1550 0.1859 747,289 +0.04(+23.93%)
Nov 26, 2021 0.1500 0.1567 0.1478 0.1500 360,568 -0.00(-1.51%)
Nov 24, 2021 0.1500 0.1661 0.1500 0.1523 769,284 -0.01(-3.55%)
Nov 23, 2021 0.1641 0.1697 0.1534 0.1579 445,420 -0.01(-3.43%)
Nov 22, 2021 0.1651 0.1742 0.1610 0.1635 120,364 -0.01(-3.71%)
Nov 19, 2021 0.1657 0.1700 0.1644 0.1698 358,710 +0.00(+2.29%)
Nov 18, 2021 0.1758 0.1821 0.1633 0.1660 53,819 -0.01(-7.21%)
Nov 17, 2021 0.2025 0.2025 0.1738 0.1789 337,369 +0.00(+0.34%)
Nov 16, 2021 0.1593 0.1910 0.1560 0.1783 341,828 +0.02(+12.00%)
Nov 15, 2021 0.1592 0.1610 0.1543 0.1592 243,216 -0.00(-0.13%)
Nov 12, 2021 0.1610 0.1610 0.1550 0.1594 336,677 -0.00(-0.31%)
Nov 11, 2021 0.1650 0.1698 0.1581 0.1599 804,083 -0.01(-3.67%)
Nov 10, 2021 0.1761 0.1660 0.1660 213,054 -0.01(-5.74%)
Nov 09, 2021 0.1860 0.1860 0.1716 0.1761 203,550 -0.00(-1.01%)
Nov 08, 2021 0.1630 0.1815 0.1630 0.1779 631,906 +0.00(+0.68%)
Nov 05, 2021 0.1780 0.1850 0.1661 0.1767 379,598 -0.00(-0.39%)
Nov 04, 2021 0.1750 0.1851 0.1747 0.1774 69,670 -0.00(-0.34%)
Nov 03, 2021 0.1840 0.1840 0.1780 0.1780 102,836 -0.01(-3.26%)
Nov 02, 2021 0.1817 0.1913 0.1789 0.1840 71,830 -0.00(-1.29%)
Nov 01, 2021 0.1820 0.1864 0.1824 0.1864 154,065 +0.00(+2.19%)
Oct 29, 2021 0.1802 0.1861 0.1780 0.1824 111,779 -0.00(-1.41%)
Oct 28, 2021 0.1816 0.1868 0.1780 0.1850 50,726 -0.00(-0.96%)
Oct 27, 2021 0.1860 0.1874 0.1800 0.1868 213,936 +0.00(+0.65%)
Oct 26, 2021 0.1827 0.1856 21,719 -0.00(-0.27%)
Oct 25, 2021 0.1900 0.1900 0.1753 0.1861 46,482 +0.01(+2.82%)
Oct 22, 2021 0.1888 0.1944 0.1810 0.1810 198,128 -0.01(-6.89%)
Oct 21, 2021 0.1900 0.2079 0.1835 0.1944 163,813 +0.01(+3.79%)
Oct 20, 2021 0.1900 0.1900 0.1821 0.1873 104,984 -0.00(-1.42%)
Oct 19, 2021 0.1788 0.1900 0.1788 0.1900 69,804 +0.00(+1.93%)
Oct 18, 2021 0.1902 0.1902 0.1801 0.1864 81,521 -0.00(-2.10%)
Oct 15, 2021 0.1857 0.1904 0.1817 0.1904 196,324 +0.00(+0.05%)
Oct 14, 2021 0.1925 0.1925 0.1806 0.1903 458,971 -0.01(-4.85%)
Oct 13, 2021 0.1901 0.2048 0.1901 0.2000 198,140 -0.00(-1.48%)
Oct 12, 2021 0.2080 0.2080 0.1780 0.2030 169,629 -0.01(-2.45%)
Oct 11, 2021 0.1900 0.2091 0.1900 0.2081 165,481 +0.02(+8.16%)
Oct 08, 2021 0.2037 0.2037 0.1912 0.1924 145,993 -0.01(-3.22%)
Oct 07, 2021 0.2105 0.2203 0.1952 0.1988 184,495 -0.01(-3.73%)
Oct 06, 2021 0.2250 0.2250 0.2018 0.2065 219,256 -0.01(-5.88%)
Oct 05, 2021 0.1918 0.2267 0.1906 0.2194 370,361 +0.04(+21.96%)
Oct 04, 2021 0.1790 0.1864 0.1705 0.1799 390,313 -0.01(-3.49%)
Oct 01, 2021 0.2000 0.2000 0.1820 0.1864 197,340 -0.00(-1.58%)
Sep 30, 2021 0.1893 0.1975 0.1883 0.1894 180,560 -0.00(-1.35%)
Sep 29, 2021 0.1966 0.1966 0.1910 0.1920 54,241 -0.01(-2.64%)
Sep 28, 2021 0.1820 0.2050 0.1820 0.1972 36,447 -0.00(-2.33%)
Sep 27, 2021 0.1971 0.2091 0.1971 0.2019 62,349 +0.00(+0.45%)
Sep 24, 2021 0.1900 0.2047 0.1900 0.2010 210,402 -0.00(-0.40%)
Sep 23, 2021 0.2011 0.2045 0.1963 0.2018 379,425 +0.00(+0.05%)
Sep 22, 2021 0.1962 0.2051 0.1962 0.2017 123,124 -0.00(-0.64%)
Sep 21, 2021 0.2075 0.2075 0.1961 0.2030 38,938 +0.00(+2.11%)
Sep 20, 2021 0.2001 0.2232 0.1985 0.1988 377,134 -0.01(-3.02%)
Sep 17, 2021 0.2105 0.2105 0.1987 0.2050 1,125,853 +0.00(+0.00%)
Sep 16, 2021 0.2153 0.2153 0.2037 0.2050 365,526 -0.01(-2.38%)
Sep 15, 2021 0.2080 0.2180 0.2056 0.2100 171,633 -0.01(-2.33%)
Sep 14, 2021 0.2131 0.2221 0.2075 0.2150 224,566 -0.00(-1.01%)
Sep 13, 2021 0.2200 0.2299 0.2130 0.2172 180,803 -0.00(-1.72%)
Sep 10, 2021 0.2210 0.2401 0.2210 0.2210 176,861 -0.01(-3.75%)
Sep 09, 2021 0.2350 0.2450 0.2248 0.2296 144,309 -0.00(-0.61%)
Sep 08, 2021 0.2413 0.2413 0.2292 0.2310 73,991 -0.01(-4.39%)
Sep 07, 2021 0.2407 0.2521 0.2369 0.2416 79,813 +0.00(+0.88%)
Sep 03, 2021 0.2431 0.2441 0.2357 0.2395 122,262 -0.00(-1.07%)
Sep 02, 2021 0.2325 0.2448 0.2325 0.2421 101,460 +0.01(+4.81%)
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.