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 (%)
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%)
May 03, 2021 0.3850 0.4300 0.3791 0.4000 2,450,528 +0.06(+18.98%)
Apr 30, 2021 0.3180 0.3628 0.2950 0.3362 1,211,000 +0.04(+11.95%)
Apr 29, 2021 0.3100 0.3200 0.2900 0.3003 1,694,361 -0.01(-2.88%)
Apr 28, 2021 0.2890 0.3280 0.2890 0.3092 736,748 +0.02(+6.58%)
Apr 27, 2021 0.2531 0.2908 0.2412 0.2901 1,640,173 +0.00(+0.90%)
Apr 26, 2021 0.2900 0.3357 0.2775 0.2875 5,313,275 +0.02(+6.92%)
Apr 23, 2021 0.2210 0.2800 0.2150 0.2689 4,073,600 +0.06(+31.56%)
Apr 22, 2021 0.1830 0.2080 0.1830 0.2044 2,109,048 +0.03(+17.47%)
Apr 21, 2021 0.1550 0.1792 0.1514 0.1740 2,707,278 +0.02(+16.08%)
Apr 20, 2021 0.1320 0.1511 0.1320 0.1499 733,848 +0.01(+7.07%)
Apr 19, 2021 0.1605 0.1610 0.1397 0.1400 109,050 -0.00(-2.71%)
Apr 16, 2021 0.1570 0.1625 0.1400 0.1439 349,700 -0.01(-5.45%)
Apr 15, 2021 0.1416 0.1522 0.1400 0.1522 250,028 +0.01(+8.95%)
Apr 14, 2021 0.1343 0.1467 0.1343 0.1397 78,647 -0.00(-0.50%)
Apr 13, 2021 0.1433 0.1434 0.1390 0.1404 107,725 -0.00(-2.02%)
Apr 12, 2021 0.1423 0.1481 0.1423 0.1433 277,869 -0.00(-2.65%)
Apr 09, 2021 0.1543 0.1543 0.1469 0.1472 65,900 -0.00(-0.61%)
Apr 08, 2021 0.1600 0.1600 0.1467 0.1481 204,589 -0.00(-1.92%)
Apr 07, 2021 0.1600 0.1600 0.1460 0.1510 507,850 -0.00(-0.07%)
Apr 06, 2021 0.1518 0.1633 0.1511 0.1511 228,265 -0.00(-3.14%)
Apr 05, 2021 0.1715 0.1715 0.1552 0.1560 293,350 -0.00(-2.44%)
Apr 01, 2021 0.1555 0.1678 0.1506 0.1599 499,800 +0.01(+5.41%)
Mar 31, 2021 0.1574 0.1574 0.1467 0.1517 381,793 +0.00(+0.80%)
Mar 30, 2021 0.1495 0.1667 0.1495 0.1505 376,172 -0.00(-2.90%)
Mar 29, 2021 0.1635 0.1635 0.1500 0.1550 83,908 -0.00(-0.26%)
Mar 26, 2021 0.1482 0.1556 0.1482 0.1554 250,700 +0.01(+4.51%)
Mar 25, 2021 0.1500 0.1500 0.1423 0.1487 390,085 +0.00(+0.61%)
Mar 24, 2021 0.1436 0.1557 0.1431 0.1478 174,441 -0.01(-3.40%)
Mar 23, 2021 0.1630 0.1687 0.1530 0.1530 442,813 -0.01(-4.61%)
Mar 22, 2021 0.1601 0.1685 0.1598 0.1604 163,333 -0.00(-2.43%)
Mar 19, 2021 0.1558 0.1682 0.1514 0.1644 597,700 +0.01(+8.02%)
Mar 18, 2021 0.1696 0.1696 0.1479 0.1522 877,647 -0.02(-10.26%)
Mar 17, 2021 0.1670 0.1771 0.1601 0.1696 750,964 -0.00(-0.24%)
Mar 16, 2021 0.1740 0.1811 0.1643 0.1700 728,049 +0.01(+5.99%)
Mar 15, 2021 0.1430 0.1849 0.1430 0.1604 2,053,495 +0.01(+7.58%)
Mar 12, 2021 0.1518 0.1524 0.1443 0.1491 1,140,400 -0.00(-1.78%)
Mar 11, 2021 0.1518 0.1600 0.1440 0.1518 564,706 +0.00(+0.53%)
Mar 10, 2021 0.1623 0.1720 0.1422 0.1510 664,690 -0.01(-5.63%)
Mar 09, 2021 0.1760 0.1760 0.1541 0.1600 135,631 +0.01(+4.58%)
Mar 08, 2021 0.1431 0.1633 0.1285 0.1530 2,435,704 +0.03(+21.04%)
Mar 05, 2021 0.1212 0.1268 0.1150 0.1264 224,000 +0.00(+2.76%)
Mar 04, 2021 0.1366 0.1470 0.1224 0.1230 660,275 -0.01(-10.15%)
Mar 03, 2021 0.1354 0.1500 0.1336 0.1369 228,434 -0.01(-4.33%)
Mar 02, 2021 0.2075 0.2150 0.1377 0.1431 1,734,688 -0.01(-4.98%)
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.