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 (%)
May 31, 2022 0.0513 0.0513 0.0470 0.0470 26,568 -0.00(-1.67%)
May 27, 2022 0.0481 0.0481 0.0445 0.0478 43,817 +0.00(+8.88%)
May 26, 2022 0.0415 0.0439 0.0415 0.0439 1,500 -0.00(-1.35%)
May 25, 2022 0.0423 0.0469 0.0423 0.0445 17,964 +0.00(+5.45%)
May 24, 2022 0.0517 0.0517 0.0422 0.0422 89,136 -0.00(-8.26%)
May 23, 2022 0.0480 0.0480 0.0438 0.0460 24,764 -0.00(-3.56%)
May 20, 2022 0.0500 0.0510 0.0477 0.0477 62,838 +0.00(+3.70%)
May 19, 2022 0.0484 0.0484 0.0432 0.0460 28,647 -0.00(-9.27%)
May 18, 2022 0.0456 0.0510 0.0456 0.0507 142,401 +0.01(+17.91%)
May 17, 2022 0.0429 0.0461 0.0422 0.0430 60,739 -0.01(-10.42%)
May 16, 2022 0.0480 0.0500 0.0420 0.0480 274,401 +0.00(+6.67%)
May 13, 2022 0.0439 0.0473 0.0439 0.0450 25,890 -0.00(-2.81%)
May 12, 2022 0.0471 0.0471 0.0414 0.0463 33,811 +0.00(+9.20%)
May 11, 2022 0.0450 0.0458 0.0418 0.0424 125,770 -0.01(-11.67%)
May 10, 2022 0.0417 0.0480 0.0416 0.0480 165,125 +0.01(+18.81%)
May 09, 2022 0.0500 0.0500 0.0402 0.0404 106,428 -0.01(-20.78%)
May 06, 2022 0.0500 0.0510 0.0466 0.0510 36,773 +0.00(+2.00%)
May 05, 2022 0.0484 0.0576 0.0484 0.0500 244,833 +0.01(+16.01%)
May 04, 2022 0.0465 0.0481 0.0417 0.0431 368,662 -0.01(-10.58%)
May 03, 2022 0.0485 0.0505 0.0461 0.0482 48,100 -0.00(-3.60%)
May 02, 2022 0.0480 0.0504 0.0456 0.0500 208,735 +0.00(+9.65%)
Apr 29, 2022 0.0401 0.0500 0.0401 0.0456 183,808 -0.00(-9.70%)
Apr 28, 2022 0.0514 0.0514 0.0483 0.0505 122,401 -0.00(-8.18%)
Apr 27, 2022 0.0506 0.0550 0.0506 0.0550 110,618 +0.00(+8.48%)
Apr 26, 2022 0.0506 0.0554 0.0506 0.0507 144,891 -0.01(-9.46%)
Apr 25, 2022 0.0560 0.0560 0.0505 0.0560 123,801 +0.00(+0.00%)
Apr 22, 2022 0.0535 0.0594 0.0503 0.0560 84,220 +0.00(+7.90%)
Apr 21, 2022 0.0514 0.0566 0.0514 0.0519 149,535 -0.00(-8.47%)
Apr 20, 2022 0.0502 0.0567 0.0502 0.0567 26,000 +0.01(+11.39%)
Apr 19, 2022 0.0555 0.0582 0.0508 0.0509 353,171 -0.00(-7.79%)
Apr 18, 2022 0.0600 0.0600 0.0552 0.0552 182,180 -0.00(-4.99%)
Apr 14, 2022 0.0506 0.0590 0.0506 0.0581 79,207 +0.00(+0.87%)
Apr 13, 2022 0.0555 0.0591 0.0552 0.0576 13,666 +0.00(+4.35%)
Apr 12, 2022 0.0558 0.0577 0.0552 0.0552 75,947 -0.00(-3.33%)
Apr 11, 2022 0.0590 0.0602 0.0557 0.0571 60,196 +0.00(+2.33%)
Apr 08, 2022 0.0550 0.0604 0.0543 0.0558 189,152 +0.00(+1.27%)
Apr 07, 2022 0.0552 0.0608 0.0551 0.0551 183,800 -0.00(-5.49%)
Apr 06, 2022 0.0607 0.0607 0.0561 0.0583 146,700 -0.00(-3.00%)
Apr 05, 2022 0.0561 0.0602 0.0561 0.0601 45,925 +0.00(+0.17%)
Apr 04, 2022 0.0557 0.0690 0.0557 0.0600 105,987 +0.00(+1.01%)
Apr 01, 2022 0.0600 0.0650 0.0553 0.0594 202,496 -0.00(-1.00%)
Mar 31, 2022 0.0580 0.0621 0.0580 0.0600 82,762 +0.00(+8.30%)
Mar 30, 2022 0.0596 0.0613 0.0551 0.0554 69,530 +0.00(+0.73%)
Mar 29, 2022 0.0590 0.0608 0.0548 0.0550 281,410 -0.00(-4.84%)
Mar 28, 2022 0.0584 0.0590 0.0575 0.0578 17,186 +0.00(+3.21%)
Mar 25, 2022 0.0599 0.0613 0.0560 0.0560 101,432 +0.00(+0.18%)
Mar 24, 2022 0.0586 0.0600 0.0519 0.0559 226,260 -0.00(-4.12%)
Mar 23, 2022 0.0580 0.0604 0.0569 0.0583 240,070 -0.00(-3.80%)
Mar 22, 2022 0.0600 0.0606 0.0590 0.0606 96,208 +0.00(+0.50%)
Mar 21, 2022 0.0591 0.0608 0.0556 0.0603 397,677 +0.00(+2.20%)
Mar 18, 2022 0.0719 0.0761 0.0590 0.0590 482,776 -0.01(-13.11%)
Mar 17, 2022 0.0640 0.0716 0.0591 0.0679 354,860 +0.01(+13.55%)
Mar 16, 2022 0.0506 0.0598 0.0505 0.0598 145,859 +0.01(+19.12%)
Mar 15, 2022 0.0540 0.0550 0.0499 0.0502 80,868 -0.00(-6.17%)
Mar 14, 2022 0.0563 0.0592 0.0534 0.0535 52,662 -0.00(-2.01%)
Mar 11, 2022 0.0592 0.0597 0.0545 0.0546 315,727 -0.00(-7.93%)
Mar 10, 2022 0.0594 0.0594 0.0535 0.0593 209,258 +0.00(+0.51%)
Mar 09, 2022 0.0592 0.0592 0.0546 0.0590 39,872 +0.00(+5.36%)
Mar 08, 2022 0.0560 0.0596 0.0560 0.0560 46,745 +0.00(+0.00%)
Mar 07, 2022 0.0572 0.0600 0.0548 0.0560 1,168,190 -0.00(-5.41%)
Mar 04, 2022 0.0549 0.0592 0.0549 0.0592 55,525 +0.00(+0.00%)
Mar 03, 2022 0.0591 0.0600 0.0537 0.0592 315,153 +0.00(+0.17%)
Mar 02, 2022 0.0560 0.0593 0.0512 0.0591 156,282 -0.00(-1.50%)
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.