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 (%)
Mar 29, 2019 0.4665 0.4744 0.4591 0.4700 25,000 +0.02(+3.59%)
Mar 28, 2019 0.4636 0.4719 0.4521 0.4537 22,138 -0.01(-3.06%)
Mar 27, 2019 0.4884 0.4941 0.4576 0.4680 393,986 -0.02(-4.68%)
Mar 26, 2019 0.4800 0.4959 0.4800 0.4910 15,229 +0.01(+1.66%)
Mar 25, 2019 0.4873 0.5044 0.4700 0.4830 44,058 -0.03(-5.16%)
Mar 22, 2019 0.5146 0.5255 0.4944 0.5093 54,800 -0.01(-2.06%)
Mar 21, 2019 0.5200 0.5200 0.5124 0.5200 45,704 -0.00(-0.90%)
Mar 20, 2019 0.5285 0.5400 0.5247 0.5247 36,219 -0.02(-2.83%)
Mar 19, 2019 0.5462 0.5462 0.5228 0.5400 55,506 +0.01(+2.10%)
Mar 18, 2019 0.5395 0.5416 0.5230 0.5289 28,077 +0.01(+1.71%)
Mar 15, 2019 0.5211 0.5356 0.5081 0.5200 25,200 +0.01(+0.97%)
Mar 14, 2019 0.5324 0.5343 0.5150 0.5150 60,623 -0.02(-2.83%)
Mar 13, 2019 0.5359 0.5399 0.5151 0.5300 56,647 +0.00(+0.57%)
Mar 12, 2019 0.5400 0.5400 0.5178 0.5270 42,938 -0.00(-0.57%)
Mar 11, 2019 0.4950 0.5325 0.4895 0.5300 57,214 +0.02(+4.06%)
Mar 08, 2019 0.5200 0.5320 0.4874 0.5093 156,300 -0.02(-3.91%)
Mar 07, 2019 0.5200 0.5391 0.5191 0.5300 14,524 +0.01(+2.26%)
Mar 06, 2019 0.5422 0.5460 0.5183 0.5183 47,558 -0.02(-4.02%)
Mar 05, 2019 0.5170 0.5472 0.5170 0.5400 65,185 -0.00(-0.74%)
Mar 04, 2019 0.5320 0.5500 0.5300 0.5440 47,853 +0.01(+2.68%)
Mar 01, 2019 0.5360 0.5689 0.5297 0.5298 68,800 -0.03(-5.27%)
Feb 28, 2019 0.5220 0.5599 0.5220 0.5593 82,793 +0.01(+1.80%)
Feb 27, 2019 0.5570 0.5649 0.5350 0.5494 75,696 -0.01(-1.36%)
Feb 26, 2019 0.5486 0.5639 0.5425 0.5570 35,453 +0.01(+2.47%)
Feb 25, 2019 0.5593 0.5658 0.5350 0.5436 176,146 -0.02(-3.08%)
Feb 22, 2019 0.5887 0.5887 0.5600 0.5609 91,500 -0.02(-4.00%)
Feb 21, 2019 0.5749 0.5843 0.5600 0.5843 40,008 +0.01(+2.15%)
Feb 20, 2019 0.5782 0.5862 0.5600 0.5720 37,038 -0.01(-1.38%)
Feb 19, 2019 0.5990 0.6173 0.5700 0.5800 90,286 -0.01(-2.01%)
Feb 15, 2019 0.5800 0.5919 0.5571 0.5919 21,700 +0.02(+2.92%)
Feb 14, 2019 0.5813 0.5813 0.5700 0.5751 31,166 -0.01(-1.07%)
Feb 13, 2019 0.6089 0.6089 0.5801 0.5813 92,547 -0.02(-3.12%)
Feb 12, 2019 0.6077 0.6218 0.5900 0.6000 72,957 -0.01(-1.64%)
Feb 11, 2019 0.6570 0.6600 0.5990 0.6100 136,031 -0.04(-6.27%)
Feb 08, 2019 0.6147 0.6591 0.6072 0.6508 140,300 +0.05(+7.61%)
Feb 07, 2019 0.5843 0.6064 0.5736 0.6048 109,409 +0.02(+3.46%)
Feb 06, 2019 0.6033 0.6090 0.5740 0.5846 88,556 -0.02(-3.63%)
Feb 05, 2019 0.5920 0.6420 0.5500 0.6066 675,173 -0.16(-20.70%)
Feb 04, 2019 0.8080 0.8342 0.7583 0.7649 134,248 -0.02(-2.32%)
Feb 01, 2019 0.8160 0.8431 0.7700 0.7831 153,700 -0.04(-5.08%)
Jan 31, 2019 0.8233 0.9000 0.8023 0.8250 207,749 +0.04(+5.10%)
Jan 30, 2019 0.6671 0.7916 0.6545 0.7850 199,693 +0.12(+17.89%)
Jan 29, 2019 0.6380 0.6700 0.6380 0.6659 30,432 -0.00(-0.21%)
Jan 28, 2019 0.6377 0.6673 0.6309 0.6673 56,383 +0.04(+5.65%)
Jan 25, 2019 0.6400 0.6500 0.6230 0.6316 19,300 -0.02(-2.38%)
Jan 24, 2019 0.6300 0.6472 0.6259 0.6470 11,850 +0.02(+3.06%)
Jan 23, 2019 0.6330 0.6557 0.6271 0.6278 22,500 -0.01(-1.09%)
Jan 22, 2019 0.6260 0.6569 0.6199 0.6347 17,020 +0.01(+1.21%)
Jan 18, 2019 0.6467 0.6467 0.6204 0.6271 36,700 -0.02(-3.52%)
Jan 17, 2019 0.6700 0.6746 0.6451 0.6500 32,914 -0.03(-4.78%)
Jan 16, 2019 0.6847 0.6847 0.6700 0.6826 12,326 +0.00(+0.38%)
Jan 15, 2019 0.6658 0.6900 0.6606 0.6800 51,961 +0.01(+1.80%)
Jan 14, 2019 0.6900 0.6945 0.6648 0.6680 80,568 -0.01(-2.10%)
Jan 11, 2019 0.6600 0.6898 0.6449 0.6823 56,900 +0.03(+4.41%)
Jan 10, 2019 0.6381 0.6626 0.6381 0.6535 34,397 +0.01(+2.09%)
Jan 09, 2019 0.6600 0.6675 0.6390 0.6401 50,467 -0.02(-3.10%)
Jan 08, 2019 0.7026 0.7026 0.6598 0.6606 8,763 -0.03(-4.12%)
Jan 07, 2019 0.6771 0.6899 0.6557 0.6890 34,548 +0.03(+4.08%)
Jan 04, 2019 0.6589 0.6873 0.6444 0.6620 31,000 +0.00(+0.65%)
Jan 03, 2019 0.6613 0.6655 0.6525 0.6577 18,633 +0.01(+0.77%)
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.