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 (%)
Jun 30, 2021 0.2700 0.2700 0.2600 0.2666 316,971 -0.00(-1.37%)
Jun 29, 2021 0.2670 0.2790 0.2621 0.2703 525,517 -0.00(-1.78%)
Jun 28, 2021 0.2640 0.2846 0.2640 0.2752 325,839 -0.01(-3.10%)
Jun 25, 2021 0.2866 0.2940 0.2820 0.2840 700,152 -0.00(-0.35%)
Jun 24, 2021 0.2830 0.2988 0.2830 0.2850 132,899 -0.01(-4.01%)
Jun 23, 2021 0.2843 0.2975 0.2793 0.2969 263,486 +0.00(+1.50%)
Jun 22, 2021 0.3240 0.3240 0.2869 0.2925 201,303 -0.01(-3.62%)
Jun 21, 2021 0.2790 0.3160 0.2780 0.3035 684,265 +0.02(+7.66%)
Jun 18, 2021 0.2683 0.2840 0.2565 0.2819 236,190 +0.02(+5.86%)
Jun 17, 2021 0.2610 0.2719 0.2600 0.2663 215,640 +0.00(+0.23%)
Jun 16, 2021 0.2845 0.2857 0.2656 0.2657 460,595 -0.02(-6.28%)
Jun 15, 2021 0.2800 0.3060 0.2788 0.2835 561,703 -0.00(-0.56%)
Jun 14, 2021 0.2810 0.2968 0.2799 0.2851 336,733 +0.00(+0.67%)
Jun 11, 2021 0.2678 0.2926 0.2678 0.2832 511,014 -0.01(-2.31%)
Jun 10, 2021 0.2837 0.2954 0.2813 0.2899 249,230 +0.00(+0.35%)
Jun 09, 2021 0.2660 0.2949 0.2660 0.2889 661,690 -0.00(-0.14%)
Jun 08, 2021 0.2930 0.3065 0.2803 0.2893 219,604 +0.00(+1.15%)
Jun 07, 2021 0.2800 0.2889 0.2713 0.2860 245,000 +0.01(+3.06%)
Jun 04, 2021 0.2865 0.2914 0.2750 0.2775 275,789 -0.00(-0.89%)
Jun 03, 2021 0.2955 0.2998 0.2785 0.2800 386,173 -0.01(-2.51%)
Jun 02, 2021 0.3060 0.3060 0.2791 0.2872 570,014 +0.01(+4.78%)
Jun 01, 2021 0.2735 0.3000 0.2590 0.2741 1,384,481 -0.03(-10.45%)
May 28, 2021 0.3465 0.3475 0.2987 0.3061 932,633 -0.03(-7.75%)
May 27, 2021 0.3305 0.3490 0.3227 0.3318 475,024 +0.01(+1.62%)
May 26, 2021 0.3480 0.3480 0.3210 0.3265 882,263 +0.00(+0.86%)
May 25, 2021 0.3192 0.3324 0.3136 0.3237 1,030,746 +0.01(+2.47%)
May 24, 2021 0.3440 0.3440 0.2700 0.3159 135,812 +0.01(+2.83%)
May 21, 2021 0.3104 0.3104 0.3020 0.3072 243,248 +0.00(+0.03%)
May 20, 2021 0.3235 0.3235 0.2954 0.3071 93,774 -0.00(-0.87%)
May 19, 2021 0.3123 0.3320 0.2987 0.3098 274,248 -0.00(-1.05%)
May 18, 2021 0.3050 0.3200 0.3000 0.3131 886,501 +0.00(+0.71%)
May 17, 2021 0.3304 0.3400 0.3014 0.3109 1,062,457 -0.01(-3.09%)
May 14, 2021 0.2340 0.3226 0.2340 0.3208 755,387 +0.05(+18.81%)
May 13, 2021 0.3230 0.3230 0.2673 0.2700 1,008,986 -0.02(-6.80%)
May 12, 2021 0.3184 0.3184 0.2772 0.2897 899,303 -0.02(-5.02%)
May 11, 2021 0.3096 0.3330 0.3001 0.3050 2,040,459 -0.07(-18.71%)
May 10, 2021 0.4260 0.4400 0.3716 0.3752 1,654,745 -0.00(-1.26%)
May 07, 2021 0.3118 0.3800 0.3091 0.3800 1,521,275 +0.07(+22.62%)
May 06, 2021 0.3210 0.3600 0.2953 0.3099 1,643,050 -0.03(-8.85%)
May 05, 2021 0.3900 0.4060 0.3358 0.3400 2,261,583 -0.04(-10.88%)
May 04, 2021 0.4110 0.4110 0.3530 0.3815 1,517,640 -0.02(-4.63%)
May 03, 2021 0.3850 0.4300 0.3791 0.4000 2,450,528 +0.06(+18.98%)
Apr 30, 2021 0.3180 0.3628 0.2950 0.3362 1,211,000 +0.04(+11.95%)
Apr 29, 2021 0.3100 0.3200 0.2900 0.3003 1,694,361 -0.01(-2.88%)
Apr 28, 2021 0.2890 0.3280 0.2890 0.3092 736,748 +0.02(+6.58%)
Apr 27, 2021 0.2531 0.2908 0.2412 0.2901 1,640,173 +0.00(+0.90%)
Apr 26, 2021 0.2900 0.3357 0.2775 0.2875 5,313,275 +0.02(+6.92%)
Apr 23, 2021 0.2210 0.2800 0.2150 0.2689 4,073,600 +0.06(+31.56%)
Apr 22, 2021 0.1830 0.2080 0.1830 0.2044 2,109,048 +0.03(+17.47%)
Apr 21, 2021 0.1550 0.1792 0.1514 0.1740 2,707,278 +0.02(+16.08%)
Apr 20, 2021 0.1320 0.1511 0.1320 0.1499 733,848 +0.01(+7.07%)
Apr 19, 2021 0.1605 0.1610 0.1397 0.1400 109,050 -0.00(-2.71%)
Apr 16, 2021 0.1570 0.1625 0.1400 0.1439 349,700 -0.01(-5.45%)
Apr 15, 2021 0.1416 0.1522 0.1400 0.1522 250,028 +0.01(+8.95%)
Apr 14, 2021 0.1343 0.1467 0.1343 0.1397 78,647 -0.00(-0.50%)
Apr 13, 2021 0.1433 0.1434 0.1390 0.1404 107,725 -0.00(-2.02%)
Apr 12, 2021 0.1423 0.1481 0.1423 0.1433 277,869 -0.00(-2.65%)
Apr 09, 2021 0.1543 0.1543 0.1469 0.1472 65,900 -0.00(-0.61%)
Apr 08, 2021 0.1600 0.1600 0.1467 0.1481 204,589 -0.00(-1.92%)
Apr 07, 2021 0.1600 0.1600 0.1460 0.1510 507,850 -0.00(-0.07%)
Apr 06, 2021 0.1518 0.1633 0.1511 0.1511 228,265 -0.00(-3.14%)
Apr 05, 2021 0.1715 0.1715 0.1552 0.1560 293,350 -0.00(-2.44%)
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.