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 (%)
Apr 28, 2017 0.4416 0.4800 0.4416 0.4712 25,395 +0.01(+2.43%)
Apr 27, 2017 0.4735 0.4735 0.4275 0.4600 34,050 -0.01(-2.13%)
Apr 26, 2017 0.4618 0.4807 0.4580 0.4700 47,334 -0.00(-0.84%)
Apr 25, 2017 0.5000 0.5000 0.4691 0.4740 38,086 -0.02(-3.80%)
Apr 24, 2017 0.5230 0.5249 0.4855 0.4927 92,472 -0.02(-3.01%)
Apr 21, 2017 0.5139 0.5148 0.4980 0.5080 16,929 +0.00(+0.04%)
Apr 20, 2017 0.5300 0.5420 0.4983 0.5078 69,653 -0.02(-4.19%)
Apr 19, 2017 0.5240 0.5590 0.5000 0.5300 126,684 +0.05(+10.42%)
Apr 18, 2017 0.4670 0.4818 0.4158 0.4800 234,000 -0.01(-2.04%)
Apr 17, 2017 0.5088 0.5180 0.4791 0.4900 18,367 -0.01(-1.11%)
Apr 13, 2017 0.5246 0.5290 0.4900 0.4955 56,796 -0.01(-2.29%)
Apr 12, 2017 0.5201 0.5211 0.5071 0.5071 21,425 -0.01(-1.34%)
Apr 11, 2017 0.5123 0.5200 0.4900 0.5140 53,494 +0.00(+0.27%)
Apr 10, 2017 0.5288 0.5349 0.4950 0.5126 125,154 +0.00(+0.51%)
Apr 07, 2017 0.4930 0.5213 0.4900 0.5100 36,472 +0.02(+4.51%)
Apr 06, 2017 0.5318 0.5318 0.4880 0.4880 140,995 -0.04(-6.87%)
Apr 05, 2017 0.5256 0.5380 0.5200 0.5240 53,865 +0.01(+2.75%)
Apr 04, 2017 0.5262 0.5262 0.5084 0.5100 37,310 -0.02(-3.43%)
Apr 03, 2017 0.5230 0.5460 0.5100 0.5281 30,464 -0.01(-2.08%)
Mar 31, 2017 0.5132 0.5400 0.5064 0.5393 53,390 +0.03(+6.56%)
Mar 30, 2017 0.5270 0.5300 0.5061 0.5061 14,455 -0.01(-1.75%)
Mar 29, 2017 0.5204 0.5310 0.4880 0.5151 60,550 +0.01(+1.84%)
Mar 28, 2017 0.5345 0.5600 0.5058 0.5058 192,947 -0.02(-3.73%)
Mar 27, 2017 0.5149 0.5290 0.5035 0.5254 86,256 +0.06(+12.39%)
Mar 24, 2017 0.4600 0.4900 0.4589 0.4675 64,838 +0.02(+5.06%)
Mar 23, 2017 0.4599 0.4600 0.4300 0.4450 32,563 -0.03(-6.90%)
Mar 22, 2017 0.5028 0.5028 0.4520 0.4780 133,712 -0.02(-4.93%)
Mar 21, 2017 0.5400 0.5471 0.4894 0.5028 33,502 -0.04(-6.89%)
Mar 20, 2017 0.5519 0.5600 0.5200 0.5400 25,142 -0.00(-0.88%)
Mar 17, 2017 0.5429 0.5448 0.5282 0.5448 7,580 +0.01(+1.09%)
Mar 16, 2017 0.5318 0.5490 0.5270 0.5389 24,726 +0.01(+1.53%)
Mar 15, 2017 0.5300 0.5622 0.5300 0.5308 27,544 -0.01(-1.52%)
Mar 14, 2017 0.5314 0.5799 0.5149 0.5390 83,022 +0.01(+1.70%)
Mar 13, 2017 0.5300 0.5650 0.5078 0.5300 23,554 -0.02(-3.64%)
Mar 10, 2017 0.5700 0.5950 0.5323 0.5500 56,812 -0.01(-2.64%)
Mar 09, 2017 0.4938 0.5720 0.4718 0.5649 125,045 +0.06(+12.98%)
Mar 08, 2017 0.5430 0.5430 0.4406 0.5000 181,020 -0.03(-5.89%)
Mar 07, 2017 0.5466 0.5590 0.5165 0.5313 77,634 -0.02(-3.22%)
Mar 06, 2017 0.5875 0.5875 0.5490 0.5490 42,014 -0.02(-4.05%)
Mar 03, 2017 0.5914 0.6014 0.5495 0.5722 68,290 -0.02(-3.30%)
Mar 02, 2017 0.5790 0.5989 0.5790 0.5917 32,801 +0.02(+3.81%)
Mar 01, 2017 0.5684 0.6000 0.5500 0.5700 43,326 +0.01(+2.70%)
Feb 28, 2017 0.6138 0.6138 0.5518 0.5550 83,199 -0.06(-9.06%)
Feb 27, 2017 0.6396 0.6680 0.5891 0.6103 130,930 -0.02(-3.33%)
Feb 24, 2017 0.6460 0.6520 0.5784 0.6313 122,326 -0.01(-2.28%)
Feb 23, 2017 0.5627 0.6521 0.5590 0.6460 191,162 +0.10(+17.48%)
Feb 22, 2017 0.6790 0.6910 0.5250 0.5499 295,722 -0.13(-19.61%)
Feb 21, 2017 0.8035 0.8070 0.6676 0.6840 556,003 -0.12(-15.25%)
Feb 17, 2017 0.8071 0.8071 0.8071 0 +0.01(+1.27%)
Feb 16, 2017 0.7475 0.8350 0.6459 0.7970 702,107 +0.01(+1.75%)
Feb 15, 2017 0.9205 1.140 0.6980 0.7833 1,068,824 -0.10(-11.18%)
Feb 14, 2017 0.6495 0.9305 0.6360 0.8819 711,465 +0.26(+42.24%)
Feb 13, 2017 0.4500 0.6200 0.4500 0.6200 511,044 +0.20(+48.68%)
Feb 10, 2017 0.3916 0.4452 0.3736 0.4170 191,211 +0.02(+4.25%)
Feb 09, 2017 0.3800 0.4050 0.3714 0.4000 195,096 +0.05(+14.29%)
Feb 08, 2017 0.3487 0.3500 0.3347 0.3500 63,765 +0.00(+0.00%)
Feb 07, 2017 0.3772 0.3772 0.3475 0.3500 54,554 -0.02(-6.02%)
Feb 06, 2017 0.3400 0.3790 0.3339 0.3724 79,879 +0.04(+13.68%)
Feb 03, 2017 0.3040 0.3276 0.3000 0.3276 33,055 +0.03(+8.37%)
Feb 02, 2017 0.3174 0.3195 0.3007 0.3023 57,249 -0.01(-3.36%)
Feb 01, 2017 0.3500 0.3650 0.2780 0.3128 196,513 -0.05(-13.35%)
Jan 31, 2017 0.3590 0.3687 0.3451 0.3610 76,239 +0.01(+2.56%)
Jan 30, 2017 0.3400 0.3689 0.3150 0.3520 179,468 +0.05(+18.12%)
Jan 27, 2017 0.2560 0.3090 0.2560 0.2980 377,609 +0.04(+16.86%)
Jan 26, 2017 0.2460 0.2554 0.2400 0.2550 254,348 +0.01(+5.28%)
Jan 25, 2017 0.2450 0.2450 0.2230 0.2422 74,987 +0.00(+1.76%)
Jan 24, 2017 0.2450 0.2450 0.2362 0.2380 67,398 -0.00(-0.34%)
Jan 23, 2017 0.2300 0.2440 0.2250 0.2388 251,113 +0.02(+6.99%)
Jan 20, 2017 0.2223 0.2300 0.2080 0.2232 69,364 +0.00(+1.45%)
Jan 19, 2017 0.2100 0.2225 0.2078 0.2200 48,178 +0.01(+4.76%)
Jan 18, 2017 0.2200 0.2200 0.2000 0.2100 15,039 -0.01(-4.55%)
Jan 17, 2017 0.2121 0.2200 0.2080 0.2200 116,325 +0.01(+6.28%)
Jan 13, 2017 0.2070 0.2070 0.2070 0 +0.01(+7.25%)
Jan 12, 2017 0.2100 0.2100 0.1952 0.1930 1,600 -0.01(-6.13%)
Jan 11, 2017 0.2056 0.2056 0.2056 0.2056 1,530 +0.00(+1.63%)
Jan 10, 2017 0.1965 0.2094 0.1965 0.2023 29,223 +0.01(+3.96%)
Jan 09, 2017 0.1898 0.1946 0.1898 0.1946 3,500 +0.00(+0.05%)
Jan 06, 2017 0.2100 0.2100 0.1910 0.1945 35,426 -0.02(-9.11%)
Jan 05, 2017 0.1990 0.2140 0.1985 0.2140 53,200 +0.02(+8.08%)
Jan 04, 2017 0.2090 0.2100 0.1980 0.1980 14,274 -0.01(-5.71%)
Jan 03, 2017 0.2133 0.2180 0.2100 0.2100 4,990 +0.00(+0.05%)
Dec 30, 2016 0.2099 0.2099 0.2099 0 +0.01(+4.01%)
Dec 29, 2016 0.2142 0.2142 0.2018 0.2018 18,532 -0.01(-4.95%)
Dec 28, 2016 0.2050 0.2155 0.2049 0.2123 18,355 +0.01(+3.81%)
Dec 27, 2016 0.1901 0.2110 0.1901 0.2045 19,030 +0.00(+1.89%)
Dec 23, 2016 0.2007 0.2007 0.2007 0 +0.02(+9.08%)
Dec 22, 2016 0.1870 0.1870 0.1840 0.1840 1,210 -0.01(-6.07%)
Dec 21, 2016 0.2000 0.2000 0.1959 0.1959 31,500 -0.00(-1.80%)
Dec 20, 2016 0.1921 0.2040 0.1890 0.1995 7,549 -0.00(-0.25%)
Dec 19, 2016 0.2000 0.2060 0.1960 0.2000 16,521 +0.00(+0.10%)
Dec 16, 2016 0.2001 0.2013 0.1855 0.1998 15,013 +0.00(+1.63%)
Dec 15, 2016 0.2000 0.2000 0.1966 0.1966 32,300 -0.02(-7.09%)
Dec 14, 2016 0.2147 0.2147 0.2000 0.2116 115,150 -0.00(-2.08%)
Dec 13, 2016 0.2192 0.2240 0.2125 0.2161 19,001 -0.01(-5.92%)
Dec 12, 2016 0.2360 0.2375 0.2150 0.2297 45,185 -0.01(-2.88%)
Dec 09, 2016 0.2258 0.2365 0.2142 0.2365 10,000 +0.00(+0.21%)
Dec 08, 2016 0.2480 0.2480 0.2169 0.2360 282,617 -0.00(-0.84%)
Dec 07, 2016 0.2428 0.2500 0.2210 0.2380 170,339 -0.01(-4.80%)
Dec 06, 2016 0.2286 0.2563 0.2130 0.2500 464,782 +0.04(+17.76%)
Dec 05, 2016 0.2130 0.2130 0.2123 0.2123 1,000 +0.01(+3.21%)
Dec 02, 2016 0.2005 0.2057 0.1959 0.2057 15,210 +0.02(+13.02%)
Dec 01, 2016 0.2000 0.2080 0.1820 0.1820 54,530 -0.02(-11.65%)
Nov 30, 2016 0.2060 0.2060 0.2060 0.2060 100 +0.00(+1.38%)
Nov 29, 2016 0.1953 0.2032 0.1916 0.2032 161,500 +0.01(+4.58%)
Nov 28, 2016 0.1889 0.1943 0.1889 0.1943 1,528 -0.00(-0.36%)
Nov 25, 2016 0.2050 0.2087 0.1945 0.1950 51,600 -0.02(-8.67%)
Nov 23, 2016 0.2135 0.2135 0.2135 0 +0.00(+1.67%)
Nov 22, 2016 0.2440 0.2490 0.1921 0.2100 168,228 -0.03(-13.97%)
Nov 21, 2016 0.2070 0.2490 0.2070 0.2441 90,358 +0.03(+14.60%)
Nov 18, 2016 0.2090 0.2130 0.2010 0.2130 86,819 +0.01(+7.58%)
Nov 17, 2016 0.1995 0.2032 0.1820 0.1980 100,005 +0.02(+10.00%)
Nov 16, 2016 0.1543 0.2134 0.1543 0.1800 380,067 +0.02(+15.98%)
Nov 15, 2016 0.1472 0.1552 0.1472 0.1552 23,820 +0.01(+4.16%)
Nov 14, 2016 0.1452 0.1520 0.1450 0.1490 69,108 +0.01(+7.74%)
Nov 11, 2016 0.1383 0.1383 0.1383 0.1383 500 -0.01(-8.59%)
Nov 10, 2016 0.1570 0.1570 0.1408 0.1513 14,748 -0.00(-1.75%)
Nov 09, 2016 0.1515 0.1580 0.1500 0.1540 43,593 +0.00(+0.92%)
Nov 08, 2016 0.1526 0.1526 0.1526 0.1526 5,000 -0.01(-3.42%)
Nov 07, 2016 0.1539 0.1580 0.1475 0.1580 47,200 +0.02(+13.42%)
Nov 04, 2016 0.1352 0.1393 0.1352 0.1393 25,000 -0.00(-0.50%)
Nov 03, 2016 0.1470 0.1545 0.1400 0.1400 50,098 -0.01(-4.76%)
Nov 01, 2016 0.1470 0.1470 0.1470 0 -0.00(-0.68%)
Oct 31, 2016 0.1422 0.1480 0.1365 0.1480 157,365 +0.00(+2.78%)
Oct 28, 2016 0.1439 0.1440 0.1439 0.1440 16,500 -0.01(-9.32%)
Oct 27, 2016 0.1598 0.1619 0.1588 0.1588 80,000 +0.00(+0.51%)
Oct 26, 2016 0.1621 0.1621 0.1468 0.1580 28,000 +0.02(+12.46%)
Oct 25, 2016 0.1628 0.1628 0.1405 0.1405 18,500 -0.01(-9.30%)
Oct 24, 2016 0.1740 0.1740 0.1549 0.1549 9,189 -0.02(-11.18%)
Oct 21, 2016 0.1851 0.1851 0.1636 0.1744 13,599 -0.00(-0.51%)
Oct 20, 2016 0.1384 0.1753 0.1384 0.1753 46,752 +0.03(+23.28%)
Oct 19, 2016 0.1400 0.1464 0.1362 0.1422 62,500 +0.00(+0.00%)
Oct 18, 2016 0.1300 0.1478 0.1277 0.1422 15,200 -0.00(-0.42%)
Oct 17, 2016 0.1320 0.1428 0.1320 0.1428 14,400 -0.00(-1.52%)
Oct 14, 2016 0.1428 0.1450 0.1280 0.1450 25,800 -0.00(-1.36%)
Oct 13, 2016 0.1400 0.1526 0.1230 0.1470 103,599 +0.00(+0.20%)
Oct 12, 2016 0.1486 0.1486 0.1345 0.1467 16,815 -0.02(-13.71%)
Oct 11, 2016 0.1723 0.1723 0.1700 0.1700 8,350 +0.02(+11.11%)
Oct 10, 2016 0.1530 0.1530 0.1530 0.1530 850 -0.02(-10.00%)
Oct 07, 2016 0.1738 0.1738 0.1700 0.1700 16,600 +0.01(+5.26%)
Oct 06, 2016 0.1893 0.1893 0.1615 0.1615 35,693 -0.01(-8.50%)
Oct 05, 2016 0.1565 0.1765 0.1565 0.1765 12,530 -0.02(-11.57%)
Oct 04, 2016 0.2030 0.2100 0.1996 0.1996 13,500 +0.10(+107.92%)
Oct 03, 2016 0.0960 0.0960 0.0960 0.0960 0 -0.09(-49.13%)
Sep 30, 2016 0.1353 0.1887 0.1353 0.1887 101,405 +0.06(+47.65%)
Sep 29, 2016 0.1249 0.1278 0.1249 0.1278 2,150 +0.01(+12.11%)
Sep 28, 2016 0.0970 0.1200 0.0920 0.1140 146,200 +0.02(+18.75%)
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.