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 (%)
Jul 31, 2020 0.1550 0.1616 0.1478 0.1560 135,700 +0.01(+6.12%)
Jul 30, 2020 0.1481 0.1505 0.1422 0.1470 50,352 +0.00(+3.23%)
Jul 29, 2020 0.1420 0.1517 0.1401 0.1424 197,915 -0.00(-1.66%)
Jul 28, 2020 0.1485 0.1485 0.1408 0.1448 18,988 +0.00(+0.21%)
Jul 27, 2020 0.1470 0.1508 0.1410 0.1445 220,360 -0.00(-0.55%)
Jul 24, 2020 0.1546 0.1600 0.1401 0.1453 123,000 -0.01(-5.71%)
Jul 23, 2020 0.1565 0.1642 0.1534 0.1541 66,695 -0.01(-3.69%)
Jul 22, 2020 0.1695 0.1700 0.1551 0.1600 94,335 -0.00(-0.99%)
Jul 21, 2020 0.1683 0.1690 0.1545 0.1616 61,348 -0.00(-0.25%)
Jul 20, 2020 0.1690 0.1717 0.1576 0.1620 203,376 -0.01(-4.82%)
Jul 17, 2020 0.1660 0.1760 0.1532 0.1702 233,300 -0.00(-0.70%)
Jul 16, 2020 0.1762 0.1840 0.1650 0.1714 613,150 +0.01(+7.19%)
Jul 15, 2020 0.1485 0.1599 0.1485 0.1599 141,714 +0.01(+8.70%)
Jul 14, 2020 0.1592 0.1592 0.1454 0.1471 47,742 -0.01(-6.19%)
Jul 13, 2020 0.1521 0.1575 0.1487 0.1568 121,567 +0.00(+3.09%)
Jul 10, 2020 0.1500 0.1550 0.1421 0.1521 167,900 -0.00(-1.81%)
Jul 09, 2020 0.1605 0.1605 0.1400 0.1549 136,498 +0.00(+1.24%)
Jul 08, 2020 0.1590 0.1590 0.1420 0.1530 41,360 -0.00(-1.16%)
Jul 07, 2020 0.1550 0.1550 0.1470 0.1548 102,275 +0.01(+5.38%)
Jul 06, 2020 0.1500 0.1599 0.1461 0.1469 170,649 -0.01(-4.55%)
Jul 02, 2020 0.1496 0.1600 0.1480 0.1539 94,900 -0.00(-0.06%)
Jul 01, 2020 0.1600 0.1600 0.1480 0.1540 43,391 -0.01(-3.75%)
Jun 30, 2020 0.1572 0.1629 0.1500 0.1600 81,592 +0.01(+4.30%)
Jun 29, 2020 0.1490 0.1552 0.1490 0.1534 40,285 -0.00(-1.41%)
Jun 26, 2020 0.1454 0.1590 0.1454 0.1556 82,700 -0.00(-1.27%)
Jun 25, 2020 0.1496 0.1600 0.1496 0.1576 126,803 +0.00(+2.94%)
Jun 24, 2020 0.1500 0.1640 0.1500 0.1531 101,004 -0.01(-6.82%)
Jun 23, 2020 0.1680 0.1720 0.1580 0.1643 318,062 -0.00(-0.18%)
Jun 22, 2020 0.1490 0.1646 0.1490 0.1646 156,729 +0.01(+5.18%)
Jun 19, 2020 0.1600 0.1678 0.1561 0.1565 75,200 -0.01(-6.62%)
Jun 18, 2020 0.1600 0.1677 0.1563 0.1676 44,088 +0.01(+4.55%)
Jun 17, 2020 0.1637 0.1720 0.1603 0.1603 24,485 -0.01(-6.26%)
Jun 16, 2020 0.1675 0.1719 0.1662 0.1710 30,404 +0.01(+4.40%)
Jun 15, 2020 0.1567 0.1638 0.1526 0.1638 100,071 +0.01(+4.13%)
Jun 12, 2020 0.1545 0.1760 0.1490 0.1573 127,500 +0.00(+1.48%)
Jun 11, 2020 0.1744 0.1785 0.1523 0.1550 223,317 -0.02(-12.48%)
Jun 10, 2020 0.1808 0.1808 0.1655 0.1771 213,000 -0.00(-1.61%)
Jun 09, 2020 0.1700 0.1800 0.1650 0.1800 164,359 +0.01(+5.76%)
Jun 08, 2020 0.1645 0.1702 0.1550 0.1702 119,214 +0.00(+1.92%)
Jun 05, 2020 0.1697 0.1718 0.1578 0.1670 130,300 +0.01(+4.38%)
Jun 04, 2020 0.1490 0.1714 0.1490 0.1600 275,028 +0.01(+4.03%)
Jun 03, 2020 0.1569 0.1569 0.1450 0.1538 129,269 -0.00(-2.10%)
Jun 02, 2020 0.1450 0.1595 0.1450 0.1571 182,476 +0.01(+4.73%)
Jun 01, 2020 0.1680 0.1680 0.1500 0.1500 117,756 -0.01(-5.12%)
May 29, 2020 0.1700 0.1740 0.1580 0.1581 124,600 -0.02(-9.29%)
May 28, 2020 0.1630 0.1799 0.1630 0.1743 522,310 +0.01(+6.61%)
May 27, 2020 0.1780 0.1930 0.1634 0.1635 76,720 -0.01(-5.16%)
May 26, 2020 0.1793 0.1835 0.1717 0.1724 93,281 +0.00(+2.62%)
May 22, 2020 0.1657 0.1764 0.1600 0.1680 228,300 +0.01(+7.83%)
May 21, 2020 0.1572 0.1650 0.1490 0.1558 344,592 -0.00(-0.51%)
May 20, 2020 0.1620 0.1630 0.1475 0.1566 304,624 +0.00(+1.36%)
May 19, 2020 0.1799 0.1799 0.1545 0.1545 196,040 -0.02(-12.96%)
May 18, 2020 0.1823 0.1890 0.1750 0.1775 209,238 +0.01(+3.20%)
May 15, 2020 0.1694 0.1729 0.1580 0.1720 381,300 -0.05(-22.70%)
May 14, 2020 0.2029 0.2225 0.2029 0.2225 253,585 +0.01(+5.90%)
May 13, 2020 0.2330 0.2330 0.2101 0.2101 94,924 -0.03(-11.35%)
May 12, 2020 0.2500 0.2500 0.2224 0.2370 73,961 -0.00(-0.63%)
May 11, 2020 0.2348 0.2443 0.2316 0.2385 20,416 +0.00(+1.02%)
May 08, 2020 0.2245 0.2361 0.2210 0.2361 24,600 +0.01(+2.65%)
May 07, 2020 0.2429 0.2429 0.2300 0.2300 44,280 +0.00(+0.00%)
May 06, 2020 0.2480 0.2480 0.2300 0.2300 36,322 -0.01(-4.76%)
May 05, 2020 0.2245 0.2415 0.2100 0.2415 351,161 +0.02(+9.72%)
May 04, 2020 0.2125 0.2330 0.2125 0.2201 35,919 -0.01(-3.04%)
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.