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, 2019 0.1800 0.1888 0.1691 0.1798 56,565 +0.01(+5.27%)
Oct 30, 2019 0.1440 0.1842 0.1440 0.1708 188,450 +0.03(+17.79%)
Oct 29, 2019 0.1423 0.1496 0.1394 0.1450 20,758 -0.01(-6.57%)
Oct 28, 2019 0.1570 0.1590 0.1444 0.1552 29,975 -0.00(-1.08%)
Oct 25, 2019 0.1628 0.1684 0.1481 0.1569 33,700 +0.00(+0.26%)
Oct 24, 2019 0.1660 0.1698 0.1564 0.1565 108,165 -0.01(-4.57%)
Oct 23, 2019 0.1507 0.1640 0.1442 0.1640 43,357 +0.01(+7.40%)
Oct 22, 2019 0.1526 0.1544 0.1451 0.1527 52,455 +0.00(+3.18%)
Oct 21, 2019 0.1570 0.1618 0.1390 0.1480 346,359 -0.04(-21.28%)
Oct 18, 2019 0.1968 0.2109 0.1799 0.1880 43,900 -0.00(-2.34%)
Oct 17, 2019 0.2000 0.2000 0.1902 0.1925 1,700 -0.01(-4.18%)
Oct 16, 2019 0.2099 0.2099 0.2000 0.2009 3,935 -0.00(-2.00%)
Oct 15, 2019 0.1900 0.2121 0.1900 0.2050 13,094 +0.00(+2.50%)
Oct 14, 2019 0.2004 0.2101 0.2000 0.2000 13,301 +0.00(+1.47%)
Oct 11, 2019 0.1989 0.1990 0.1874 0.1971 14,200 +0.02(+12.50%)
Oct 10, 2019 0.2065 0.2067 0.1752 0.1752 97,537 -0.02(-11.87%)
Oct 09, 2019 0.1911 0.2127 0.1911 0.1988 7,000 -0.02(-7.58%)
Oct 08, 2019 0.2142 0.2151 0.2120 0.2151 7,908 -0.01(-2.98%)
Oct 07, 2019 0.2216 0.2500 0.2200 0.2217 12,177 -0.02(-6.57%)
Oct 04, 2019 0.1992 0.2373 0.1992 0.2373 7,500 +0.02(+10.94%)
Oct 03, 2019 0.1984 0.2147 0.1960 0.2139 33,545 +0.02(+8.19%)
Oct 02, 2019 0.2100 0.2100 0.1878 0.1977 90,946 -0.01(-5.86%)
Oct 01, 2019 0.2148 0.2148 0.2050 0.2100 3,500 -0.01(-2.46%)
Sep 30, 2019 0.2151 0.2238 0.2111 0.2153 55,831 -0.01(-5.45%)
Sep 27, 2019 0.2300 0.2360 0.2130 0.2277 11,400 +0.00(+0.13%)
Sep 26, 2019 0.2303 0.2303 0.2216 0.2274 5,772 -0.01(-2.40%)
Sep 25, 2019 0.2170 0.2360 0.2163 0.2330 39,627 +0.01(+2.19%)
Sep 24, 2019 0.2281 0.2323 0.2253 0.2280 4,532 -0.01(-5.24%)
Sep 23, 2019 0.2469 0.2514 0.2367 0.2406 33,215 -0.00(-1.72%)
Sep 20, 2019 0.2428 0.2497 0.2364 0.2448 24,600 -0.00(-0.65%)
Sep 19, 2019 0.2459 0.2464 0.2320 0.2464 8,493 -0.00(-0.32%)
Sep 18, 2019 0.2518 0.2574 0.2461 0.2472 22,605 -0.01(-3.66%)
Sep 17, 2019 0.2490 0.2677 0.2490 0.2566 40,617 -0.01(-3.97%)
Sep 16, 2019 0.2528 0.2744 0.2513 0.2672 86,380 +0.02(+5.95%)
Sep 13, 2019 0.2520 0.2553 0.2442 0.2522 34,600 +0.01(+2.56%)
Sep 12, 2019 0.2286 0.2530 0.2286 0.2459 105,504 +0.02(+6.91%)
Sep 11, 2019 0.2342 0.2398 0.2300 0.2300 56,950 -0.01(-3.44%)
Sep 10, 2019 0.2392 0.2450 0.2377 0.2382 6,758 +0.01(+3.52%)
Sep 09, 2019 0.2184 0.2380 0.2184 0.2301 26,800 +0.00(+0.04%)
Sep 06, 2019 0.2316 0.2341 0.2241 0.2300 13,800 +0.00(+1.55%)
Sep 05, 2019 0.2177 0.2289 0.2165 0.2265 26,211 +0.01(+3.85%)
Sep 04, 2019 0.2269 0.2278 0.2132 0.2181 66,580 -0.01(-2.33%)
Sep 03, 2019 0.2389 0.2389 0.2113 0.2233 41,160 -0.01(-4.82%)
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%)
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.