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 (%)
Aug 30, 2019 0.2205 0.2346 0.2160 0.2346 71,900 +0.01(+4.78%)
Aug 29, 2019 0.2286 0.2300 0.2161 0.2239 41,751 -0.00(-0.67%)
Aug 28, 2019 0.2103 0.2293 0.2076 0.2254 119,271 -0.00(-1.74%)
Aug 27, 2019 0.2453 0.2454 0.2201 0.2294 60,088 -0.03(-11.12%)
Aug 26, 2019 0.2756 0.2756 0.2419 0.2581 27,769 +0.01(+3.24%)
Aug 23, 2019 0.2450 0.2545 0.2450 0.2500 20,000 -0.00(-1.15%)
Aug 22, 2019 0.2380 0.2652 0.2380 0.2529 1,450 +0.01(+4.85%)
Aug 21, 2019 0.2588 0.2588 0.2412 0.2412 61,409 -0.01(-5.49%)
Aug 20, 2019 0.2600 0.2600 0.2525 0.2552 17,385 -0.01(-3.59%)
Aug 19, 2019 0.2600 0.2744 0.2590 0.2647 20,432 +0.01(+5.67%)
Aug 16, 2019 0.2463 0.2584 0.2440 0.2505 36,700 +0.00(+0.72%)
Aug 15, 2019 0.2679 0.2679 0.2307 0.2487 47,370 -0.02(-7.89%)
Aug 14, 2019 0.2984 0.2984 0.2643 0.2700 94,673 -0.04(-12.34%)
Aug 13, 2019 0.3311 0.3311 0.2909 0.3080 101,715 -0.00(-0.68%)
Aug 12, 2019 0.3215 0.3387 0.3050 0.3101 128,309 +0.02(+6.34%)
Aug 09, 2019 0.2722 0.3201 0.2708 0.2916 350,300 +0.03(+10.20%)
Aug 08, 2019 0.2309 0.2646 0.2259 0.2646 163,926 +0.03(+14.55%)
Aug 07, 2019 0.2251 0.2310 0.2163 0.2310 108,734 +0.01(+4.43%)
Aug 06, 2019 0.2200 0.2250 0.2100 0.2212 179,750 -0.01(-3.83%)
Aug 05, 2019 0.2300 0.2300 0.2001 0.2300 52,466 +0.02(+8.54%)
Aug 02, 2019 0.2141 0.2171 0.2044 0.2119 46,500 +0.00(+0.33%)
Aug 01, 2019 0.2240 0.2248 0.1990 0.2112 46,620 -0.01(-5.21%)
Jul 31, 2019 0.2132 0.2257 0.2092 0.2228 55,364 +0.01(+6.55%)
Jul 30, 2019 0.1800 0.2091 0.1785 0.2091 252,616 +0.03(+16.17%)
Jul 29, 2019 0.1955 0.1955 0.1750 0.1800 100,814 -0.01(-6.74%)
Jul 26, 2019 0.1846 0.1955 0.1846 0.1930 93,600 +0.00(+1.58%)
Jul 25, 2019 0.2018 0.2030 0.1875 0.1900 57,038 +0.00(+1.06%)
Jul 24, 2019 0.2000 0.2000 0.1875 0.1880 37,116 -0.01(-4.95%)
Jul 23, 2019 0.1920 0.2064 0.1920 0.1978 116,230 -0.00(-1.05%)
Jul 22, 2019 0.2025 0.2051 0.1999 0.1999 39,987 -0.00(-2.11%)
Jul 19, 2019 0.2020 0.2042 0.1975 0.2042 63,000 +0.00(+1.09%)
Jul 18, 2019 0.2127 0.2127 0.1987 0.2020 110,165 +0.01(+2.54%)
Jul 17, 2019 0.2111 0.2111 0.1970 0.1970 116,359 -0.01(-3.62%)
Jul 16, 2019 0.2122 0.2215 0.2044 0.2044 78,553 -0.01(-3.90%)
Jul 15, 2019 0.2066 0.2145 0.2001 0.2127 101,279 +0.01(+4.26%)
Jul 12, 2019 0.2100 0.2126 0.2004 0.2040 105,600 -0.01(-3.09%)
Jul 11, 2019 0.2124 0.2200 0.2100 0.2105 11,396 -0.01(-3.40%)
Jul 10, 2019 0.2047 0.2253 0.2047 0.2179 42,544 +0.01(+4.76%)
Jul 09, 2019 0.2300 0.2300 0.2080 0.2080 21,365 -0.01(-5.45%)
Jul 08, 2019 0.2450 0.2500 0.2200 0.2200 207,995 -0.03(-12.00%)
Jul 05, 2019 0.2100 0.2620 0.2086 0.2500 220,300 +0.04(+19.05%)
Jul 03, 2019 0.2200 0.2200 0.2085 0.2100 165,400 -0.01(-2.82%)
Jul 02, 2019 0.2171 0.2250 0.2040 0.2161 157,663 -0.01(-4.80%)
Jul 01, 2019 0.2160 0.2350 0.2080 0.2270 59,612 +0.01(+5.09%)
Jun 28, 2019 0.2264 0.2311 0.2160 0.2160 83,300 -0.01(-3.14%)
Jun 27, 2019 0.2300 0.2328 0.2192 0.2230 90,546 -0.00(-1.41%)
Jun 26, 2019 0.2125 0.2306 0.2125 0.2262 99,904 +0.01(+3.19%)
Jun 25, 2019 0.2230 0.2262 0.2101 0.2192 535,642 -0.04(-15.69%)
Jun 24, 2019 0.2512 0.2620 0.2415 0.2600 208,358 +0.01(+2.52%)
Jun 21, 2019 0.2889 0.2950 0.2478 0.2536 213,600 -0.03(-10.17%)
Jun 20, 2019 0.3000 0.3000 0.2709 0.2823 376,473 -0.04(-13.14%)
Jun 19, 2019 0.3631 0.3735 0.3244 0.3250 78,142 -0.03(-9.32%)
Jun 18, 2019 0.3843 0.3978 0.3530 0.3584 212,098 -0.00(-0.14%)
Jun 17, 2019 0.3972 0.3972 0.3513 0.3589 73,413 -0.03(-6.54%)
Jun 14, 2019 0.3830 0.3981 0.3784 0.3840 34,500 -0.02(-5.44%)
Jun 13, 2019 0.3919 0.4080 0.3900 0.4061 12,061 +0.01(+2.97%)
Jun 12, 2019 0.4031 0.4090 0.3900 0.3944 35,474 -0.02(-3.80%)
Jun 11, 2019 0.4275 0.4282 0.4091 0.4100 75,197 +0.00(+1.23%)
Jun 10, 2019 0.4108 0.4170 0.3941 0.4050 33,425 -0.01(-3.57%)
Jun 07, 2019 0.4170 0.4200 0.4023 0.4200 163,600 +0.00(+1.08%)
Jun 06, 2019 0.4330 0.4529 0.4011 0.4155 32,946 -0.03(-7.58%)
Jun 05, 2019 0.4675 0.4810 0.4445 0.4496 52,494 -0.02(-3.31%)
Jun 04, 2019 0.4400 0.4717 0.4400 0.4650 16,650 +0.01(+1.09%)
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.