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 30, 2021 0.1980 0.2300 0.1980 0.2085 90,653 -0.00(-0.24%)
Jul 29, 2021 0.2120 0.2143 0.2000 0.2090 144,680 +0.01(+3.01%)
Jul 28, 2021 0.1800 0.2041 0.1800 0.2029 321,934 +0.01(+4.10%)
Jul 27, 2021 0.2078 0.2099 0.1901 0.1949 250,426 -0.01(-5.94%)
Jul 26, 2021 0.2077 0.2155 0.2016 0.2072 254,824 -0.00(-1.47%)
Jul 23, 2021 0.2147 0.2198 0.2100 0.2103 317,341 -0.00(-0.10%)
Jul 22, 2021 0.2200 0.2284 0.2060 0.2105 571,505 -0.00(-2.09%)
Jul 21, 2021 0.2253 0.2321 0.2142 0.2150 406,774 -0.01(-3.37%)
Jul 20, 2021 0.2102 0.2299 0.2075 0.2225 272,690 +0.01(+4.95%)
Jul 19, 2021 0.2250 0.2275 0.2050 0.2120 819,433 -0.02(-8.03%)
Jul 16, 2021 0.2320 0.2523 0.2215 0.2305 403,071 -0.02(-6.53%)
Jul 15, 2021 0.2325 0.2466 0.2309 0.2466 412,420 +0.02(+7.22%)
Jul 14, 2021 0.2366 0.2366 0.2232 0.2300 382,231 -0.00(-0.43%)
Jul 13, 2021 0.2570 0.2570 0.2273 0.2310 229,538 -0.01(-5.68%)
Jul 12, 2021 0.2315 0.2537 0.2315 0.2449 778,613 +0.00(+2.04%)
Jul 09, 2021 0.2750 0.2750 0.2320 0.2400 405,493 -0.01(-3.42%)
Jul 08, 2021 0.2594 0.2617 0.2453 0.2485 208,682 -0.01(-4.42%)
Jul 07, 2021 0.2638 0.2654 0.2492 0.2600 312,148 -0.01(-1.89%)
Jul 06, 2021 0.2728 0.2728 0.2551 0.2650 342,978 -0.01(-2.50%)
Jul 02, 2021 0.2660 0.2722 0.2611 0.2718 251,800 +0.01(+3.98%)
Jul 01, 2021 0.2682 0.2895 0.2600 0.2614 132,949 -0.01(-1.95%)
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%)
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.