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, 2023 0.0150 0.0150 0.0100 0.0100 106,127 -0.00(-28.57%)
May 30, 2023 0.0100 0.0180 0.0100 0.0140 57,190 +0.00(+27.27%)
May 26, 2023 0.0110 0.0110 0.0110 0.0110 1,514 +0.00(+0.00%)
May 25, 2023 0.0110 0.0110 0.0110 0.0110 550 +0.00(+0.00%)
May 24, 2023 0.0110 0.0110 0.0073 0.0110 90,956 +0.00(+1.85%)
May 23, 2023 0.0101 0.0108 0.0101 0.0108 5,108 +0.00(+8.00%)
May 22, 2023 0.0110 0.0115 0.0100 0.0100 45,633 -0.00(-1.96%)
May 19, 2023 0.0105 0.0109 0.0102 0.0102 63,113 +0.00(+2.00%)
May 18, 2023 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
May 17, 2023 0.0130 0.0155 0.0100 0.0100 218,951 -0.00(-9.09%)
May 16, 2023 0.0100 0.0110 0.0100 0.0110 154,354 -0.00(-26.67%)
May 15, 2023 0.0100 0.0153 0.0100 0.0150 366,791 +0.00(+7.14%)
May 12, 2023 0.0103 0.0150 0.0100 0.0140 28,000 +0.00(+0.00%)
May 11, 2023 0.0140 0.0140 0.0140 0.0140 773 -0.00(-5.41%)
May 10, 2023 0.0148 0.0148 0.0148 0.0148 10,000 -0.00(-1.33%)
May 09, 2023 0.0155 0.0155 0.0150 0.0150 17,300 +0.00(+0.67%)
May 08, 2023 0.0141 0.0149 0.0102 0.0149 4,855 +0.00(+47.52%)
May 05, 2023 0.0111 0.0180 0.0100 0.0101 137,155 -0.00(-27.86%)
May 04, 2023 0.0140 0.0140 0.0140 0.0140 52,000 +0.00(+11.11%)
May 03, 2023 0.0126 0.0126 0.0126 0.0126 9,825 -0.00(-25.44%)
May 02, 2023 0.0160 0.0169 0.0150 0.0169 78,157 +0.00(+39.67%)
May 01, 2023 0.0160 0.0198 0.0121 0.0121 5,259 -0.01(-36.32%)
Apr 28, 2023 0.0125 0.0198 0.0121 0.0190 128,200 +0.01(+57.02%)
Apr 27, 2023 0.0121 0.0122 0.0121 0.0121 101,610 -0.01(-38.58%)
Apr 26, 2023 0.0140 0.0198 0.0121 0.0197 73,720 +0.01(+45.93%)
Apr 25, 2023 0.0150 0.0151 0.0135 0.0135 90,548 -0.00(-10.00%)
Apr 24, 2023 0.0160 0.0175 0.0125 0.0150 289,550 -0.00(-14.29%)
Apr 21, 2023 0.0350 0.0350 0.0171 0.0175 52,950 -0.02(-50.70%)
Apr 20, 2023 0.0155 0.0355 0.0154 0.0355 32,878 +0.02(+120.50%)
Apr 19, 2023 0.0161 0.0161 0.0160 0.0161 554,800 +0.00(+0.62%)
Apr 18, 2023 0.0160 0.0160 0.0160 0.0160 2,300 -0.00(-8.57%)
Apr 17, 2023 0.0200 0.0200 0.0154 0.0175 121,800 -0.00(-11.62%)
Apr 14, 2023 0.0185 0.0198 0.0170 0.0198 30,525 +0.00(+28.57%)
Apr 13, 2023 0.0154 0.0154 0.0154 0.0154 100 -0.02(-51.87%)
Apr 12, 2023 0.0240 0.0320 0.0185 0.0320 446,263 +0.00(+7.38%)
Apr 11, 2023 0.0355 0.0355 0.0298 0.0298 1,043 +0.00(+0.00%)
Apr 10, 2023 0.0300 0.0300 0.0298 0.0298 20,381 +0.01(+21.63%)
Apr 05, 2023 0.0245 0 -0.01(-19.14%)
Apr 04, 2023 0.0355 0.0355 0.0250 0.0303 28,145 -0.00(-2.26%)
Apr 03, 2023 0.0250 0.0315 0.0250 0.0310 12,890 +0.00(+3.68%)
Mar 31, 2023 0.0299 0.0299 0.0240 0.0299 18,952 +0.01(+30.00%)
Mar 30, 2023 0.0490 0.0500 0.0222 0.0230 46,100 +0.00(+4.55%)
Mar 29, 2023 0.0190 0.0230 0.0190 0.0220 402,421 -0.01(-21.43%)
Mar 28, 2023 0.0180 0.0950 0.0180 0.0280 156,908 +0.01(+40.00%)
Mar 27, 2023 0.0305 0.0305 0.0200 0.0200 10,825 -0.01(-34.43%)
Mar 24, 2023 0.0185 0.1000 0.0185 0.0305 34,150 +0.00(+1.67%)
Mar 23, 2023 0.0200 0.0300 0.0180 0.0300 131,603 +0.00(+13.21%)
Mar 22, 2023 0.0200 0.0265 0.0200 0.0265 81,527 +0.01(+32.50%)
Mar 20, 2023 0.0200 0 -0.00(-4.76%)
Mar 17, 2023 0.0250 0.0250 0.0210 0.0210 24,679 -0.00(-8.70%)
Mar 16, 2023 0.0204 0.0230 0.0202 0.0230 5,692 +0.00(+13.86%)
Mar 15, 2023 0.0200 0.0202 0.0200 0.0202 5,597 +0.00(+1.00%)
Mar 14, 2023 0.0204 0.0204 0.0200 0.0200 24,700 -0.00(-1.96%)
Mar 13, 2023 0.0230 0.0230 0.0204 0.0204 10,000 -0.00(-7.27%)
Mar 10, 2023 0.0220 0.0220 0.0210 0.0220 13,000 +0.00(+7.32%)
Mar 09, 2023 0.0215 0.0215 0.0200 0.0205 80,850 +0.00(+2.50%)
Mar 08, 2023 0.0230 0.0230 0.0180 0.0200 54,243 +0.00(+11.11%)
Mar 07, 2023 0.0180 0.0180 0.0180 0.0180 11,705 +0.00(+0.00%)
Mar 06, 2023 0.0188 0.0192 0.0180 0.0180 28,847 -0.00(-4.26%)
Mar 03, 2023 0.0188 0.0188 0.0169 0.0188 85,223 +0.00(+22.88%)
Mar 02, 2023 0.0150 0.0153 0.0150 0.0153 36,620 +0.00(+2.00%)
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.