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 (%)
Oct 31, 2017 0.5143 0.5143 0.4824 0.5000 13,757 -0.01(-1.96%)
Oct 30, 2017 0.4920 0.5100 0.4920 0.5100 3,315 +0.01(+1.23%)
Oct 27, 2017 0.4830 0.5179 0.4830 0.5038 13,695 +0.01(+1.57%)
Oct 26, 2017 0.5253 0.5357 0.4870 0.4960 27,918 -0.02(-3.07%)
Oct 25, 2017 0.5335 0.5335 0.5022 0.5117 11,950 -0.02(-3.54%)
Oct 24, 2017 0.5200 0.5324 0.5015 0.5305 16,791 +0.00(+0.61%)
Oct 23, 2017 0.5339 0.5510 0.5199 0.5273 40,283 -0.01(-2.35%)
Oct 20, 2017 0.5220 0.5400 0.5220 0.5400 26,725 +0.01(+1.19%)
Oct 19, 2017 0.5580 0.5580 0.5300 0.5336 18,027 -0.03(-4.49%)
Oct 18, 2017 0.5812 0.5966 0.5552 0.5587 25,293 +0.01(+2.44%)
Oct 17, 2017 0.5608 0.5608 0.5224 0.5454 31,146 -0.02(-2.75%)
Oct 16, 2017 0.5772 0.5800 0.5500 0.5608 24,008 +0.00(+0.34%)
Oct 13, 2017 0.5295 0.5988 0.5112 0.5589 53,853 +0.06(+11.69%)
Oct 12, 2017 0.5125 0.5350 0.5004 0.5004 45,779 -0.02(-3.77%)
Oct 11, 2017 0.5125 0.5324 0.4993 0.5200 70,607 -0.02(-3.70%)
Oct 10, 2017 0.5220 0.5400 0.5185 0.5400 111,812 +0.00(+0.92%)
Oct 09, 2017 0.5675 0.5675 0.5349 0.5351 4,392 -0.02(-3.06%)
Oct 06, 2017 0.5387 0.5544 0.5300 0.5520 36,073 +0.00(+0.00%)
Oct 05, 2017 0.5636 0.5640 0.5477 0.5520 63,533 +0.00(+0.51%)
Oct 04, 2017 0.5718 0.5718 0.5397 0.5492 18,876 -0.02(-2.97%)
Oct 03, 2017 0.5570 0.5660 0.5411 0.5660 20,015 +0.00(+0.77%)
Oct 02, 2017 0.5480 0.5732 0.5480 0.5617 21,037 +0.00(+0.84%)
Sep 29, 2017 0.5780 0.5780 0.5570 0.5570 4,729 -0.00(-0.18%)
Sep 28, 2017 0.5797 0.5860 0.5561 0.5580 32,891 -0.01(-2.11%)
Sep 27, 2017 0.6010 0.6010 0.5639 0.5700 20,212 -0.01(-2.43%)
Sep 26, 2017 0.5955 0.5956 0.5838 0.5842 35,334 -0.02(-2.80%)
Sep 25, 2017 0.5868 0.6010 0.5857 0.6010 11,517 +0.02(+2.74%)
Sep 22, 2017 0.5595 0.5900 0.5595 0.5850 12,874 -0.00(-0.68%)
Sep 21, 2017 0.6094 0.6126 0.5570 0.5890 50,557 -0.01(-1.34%)
Sep 20, 2017 0.5900 0.6460 0.5900 0.5970 52,919 +0.06(+10.58%)
Sep 19, 2017 0.5500 0.5558 0.5315 0.5399 42,405 +0.01(+1.68%)
Sep 18, 2017 0.5102 0.5400 0.5061 0.5310 69,641 +0.03(+6.54%)
Sep 15, 2017 0.5080 0.5340 0.4950 0.4984 21,058 -0.01(-1.03%)
Sep 14, 2017 0.5300 0.5300 0.4973 0.5036 41,012 -0.02(-2.91%)
Sep 13, 2017 0.5590 0.5030 0.5187 30,628 -0.01(-1.52%)
Sep 12, 2017 0.5800 0.5800 0.5267 0.5267 21,817 -0.04(-7.82%)
Sep 11, 2017 0.5500 0.5714 0.5300 0.5714 21,050 +0.02(+3.89%)
Sep 08, 2017 0.5200 0.5600 0.5200 0.5500 15,934 -0.00(-0.83%)
Sep 07, 2017 0.5477 0.5630 0.5350 0.5546 16,323 +0.01(+2.25%)
Sep 06, 2017 0.5400 0.5690 0.5240 0.5424 27,821 +0.00(+0.59%)
Sep 05, 2017 0.5605 0.5605 0.5300 0.5392 31,294 -0.02(-2.86%)
Sep 01, 2017 0.5543 0.5751 0.5427 0.5551 3,875 -0.00(-0.25%)
Aug 31, 2017 0.5362 0.5644 0.5362 0.5565 19,332 -0.01(-1.96%)
Aug 30, 2017 0.5664 0.5676 0.5500 0.5676 17,078 +0.00(+0.62%)
Aug 29, 2017 0.5800 0.6000 0.5639 0.5641 3,986 -0.02(-3.85%)
Aug 28, 2017 0.5887 0.5887 0.5510 0.5867 9,090 +0.02(+2.93%)
Aug 25, 2017 0.5622 0.5989 0.5500 0.5700 35,550 +0.03(+5.17%)
Aug 24, 2017 0.5500 0.5700 0.5420 0.5420 3,160 -0.02(-3.83%)
Aug 23, 2017 0.5500 0.5990 0.5401 0.5636 19,332 -0.00(-0.16%)
Aug 22, 2017 0.5800 0.5980 0.5610 0.5645 77,670 -0.03(-4.32%)
Aug 21, 2017 0.6062 0.6065 0.5595 0.5900 11,820 -0.02(-3.97%)
Aug 18, 2017 0.6110 0.6250 0.5900 0.6144 4,045 -0.00(-0.58%)
Aug 17, 2017 0.6223 0.6300 0.5900 0.6180 23,583 -0.00(-0.21%)
Aug 16, 2017 0.5874 0.6399 0.5874 0.6193 28,220 +0.07(+12.40%)
Aug 15, 2017 0.5761 0.5761 0.5510 0.5510 10,311 -0.03(-5.00%)
Aug 14, 2017 0.5878 0.5878 0.5700 0.5800 18,547 +0.00(+0.36%)
Aug 11, 2017 0.5650 0.5990 0.5540 0.5779 17,887 +0.02(+3.01%)
Aug 10, 2017 0.5712 0.5765 0.5515 0.5610 16,231 -0.01(-2.06%)
Aug 09, 2017 0.5690 0.5853 0.5680 0.5728 12,722 +0.00(+0.46%)
Aug 08, 2017 0.5800 0.5824 0.5700 0.5702 28,284 -0.00(-0.14%)
Aug 07, 2017 0.5900 0.5900 0.5710 0.5710 24,563 -0.00(-0.63%)
Aug 04, 2017 0.5998 0.5998 0.5600 0.5746 14,949 -0.01(-2.53%)
Aug 03, 2017 0.5774 0.6019 0.5689 0.5895 8,550 +0.01(+2.18%)
Aug 02, 2017 0.5900 0.5900 0.5769 0.5769 16,740 -0.01(-2.22%)
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.