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 (%)
Jul 31, 2017 0.5990 0.6303 0.5990 0.6058 38,488 +0.01(+2.52%)
Jul 28, 2017 0.5980 0.6167 0.5800 0.5909 33,414 -0.03(-4.69%)
Jul 27, 2017 0.6030 0.6200 0.5782 0.6200 50,473 +0.00(+0.13%)
Jul 26, 2017 0.6335 0.6335 0.6023 0.6192 42,861 +0.00(+0.19%)
Jul 25, 2017 0.6480 0.6580 0.6180 0.6180 21,060 -0.02(-3.75%)
Jul 24, 2017 0.6446 0.6528 0.6256 0.6421 72,957 -0.02(-2.61%)
Jul 21, 2017 0.6476 0.6725 0.6399 0.6593 60,696 +0.01(+2.30%)
Jul 20, 2017 0.6452 0.6590 0.6300 0.6445 52,663 +0.01(+1.11%)
Jul 19, 2017 0.6377 0.6500 0.6301 0.6374 62,531 -0.01(-1.04%)
Jul 18, 2017 0.6450 0.6538 0.6218 0.6441 63,011 +0.00(+0.08%)
Jul 17, 2017 0.6450 0.6450 0.6030 0.6436 96,028 +0.02(+3.94%)
Jul 14, 2017 0.6000 0.6200 0.6000 0.6192 59,602 +0.03(+4.95%)
Jul 13, 2017 0.6327 0.6327 0.5900 0.5900 39,647 -0.01(-1.67%)
Jul 12, 2017 0.5853 0.6213 0.5853 0.6000 39,808 +0.02(+4.31%)
Jul 11, 2017 0.5440 0.5782 0.5440 0.5752 26,750 +0.03(+6.30%)
Jul 10, 2017 0.5710 0.5710 0.5304 0.5411 29,304 -0.03(-4.87%)
Jul 07, 2017 0.6182 0.6200 0.5688 0.5688 44,086 -0.05(-8.55%)
Jul 06, 2017 0.6282 0.6460 0.5986 0.6220 56,600 -0.01(-0.80%)
Jul 05, 2017 0.6448 0.6700 0.6268 0.6270 21,465 -0.04(-6.42%)
Jul 03, 2017 0.6530 0.6700 0.6530 0.6700 4,320 +0.03(+4.26%)
Jun 30, 2017 0.6520 0.6520 0.6256 0.6426 4,842 -0.00(-0.40%)
Jun 29, 2017 0.6346 0.6500 0.6070 0.6452 17,178 +0.02(+2.40%)
Jun 28, 2017 0.6359 0.6490 0.6233 0.6300 43,360 +0.00(+0.00%)
Jun 27, 2017 0.6550 0.6550 0.6160 0.6300 14,479 -0.01(-2.22%)
Jun 26, 2017 0.6730 0.6900 0.6372 0.6443 36,200 -0.01(-2.08%)
Jun 23, 2017 0.6700 0.6837 0.6505 0.6580 13,013 -0.01(-1.79%)
Jun 22, 2017 0.6546 0.6778 0.6350 0.6700 19,415 +0.02(+3.08%)
Jun 21, 2017 0.6610 0.6704 0.6400 0.6500 79,572 -0.03(-3.70%)
Jun 20, 2017 0.6900 0.7057 0.6750 0.6750 20,969 -0.01(-1.20%)
Jun 19, 2017 0.6771 0.7100 0.6682 0.6832 48,362 +0.00(+0.47%)
Jun 16, 2017 0.6620 0.7012 0.6620 0.6800 21,300 +0.05(+8.45%)
Jun 15, 2017 0.6438 0.6500 0.6200 0.6270 39,537 -0.01(-1.45%)
Jun 14, 2017 0.6347 0.6791 0.6100 0.6362 109,758 +0.02(+3.63%)
Jun 13, 2017 0.6210 0.6319 0.5999 0.6139 18,615 +0.00(+0.49%)
Jun 12, 2017 0.6400 0.6400 0.5891 0.6109 24,165 -0.01(-1.34%)
Jun 09, 2017 0.6035 0.6287 0.5827 0.6192 60,413 +0.01(+1.46%)
Jun 08, 2017 0.6619 0.6787 0.6103 0.6103 71,694 -0.08(-11.00%)
Jun 07, 2017 0.6716 0.6955 0.6383 0.6857 88,965 -0.04(-5.51%)
Jun 06, 2017 0.7710 0.7780 0.6268 0.7257 103,233 -0.05(-6.58%)
Jun 05, 2017 0.7432 0.7835 0.7208 0.7768 99,800 +0.02(+2.62%)
Jun 02, 2017 0.7367 0.7570 0.7053 0.7570 69,860 +0.01(+1.99%)
Jun 01, 2017 0.7284 0.7595 0.7147 0.7422 112,464 +0.03(+4.11%)
May 31, 2017 0.6895 0.7130 0.6690 0.7129 51,291 +0.03(+5.13%)
May 30, 2017 0.6930 0.6930 0.6630 0.6781 25,441 +0.02(+3.18%)
May 26, 2017 0.6295 0.6700 0.6112 0.6572 44,574 +0.04(+5.93%)
May 25, 2017 0.6577 0.6747 0.6020 0.6204 85,463 -0.05(-7.76%)
May 24, 2017 0.6603 0.7506 0.6400 0.6726 114,619 +0.09(+14.58%)
May 23, 2017 0.5500 0.5970 0.5500 0.5870 13,360 +0.03(+4.84%)
May 22, 2017 0.5040 0.5600 0.5040 0.5599 28,730 +0.03(+5.96%)
May 19, 2017 0.5173 0.5381 0.5065 0.5284 88,985 +0.01(+1.62%)
May 18, 2017 0.5090 0.5370 0.5090 0.5200 48,054 +0.01(+2.06%)
May 17, 2017 0.4969 0.5095 0.4964 0.5095 46,879 -0.01(-1.07%)
May 16, 2017 0.4850 0.5150 0.4810 0.5150 306,804 +0.06(+12.30%)
May 15, 2017 0.4650 0.4700 0.4586 0.4586 17,604 -0.02(-3.80%)
May 12, 2017 0.4685 0.4772 0.4620 0.4767 6,391 -0.00(-0.89%)
May 11, 2017 0.4780 0.4858 0.4650 0.4810 14,810 -0.00(-0.36%)
May 10, 2017 0.4650 0.4970 0.4650 0.4828 31,024 +0.00(+0.57%)
May 09, 2017 0.4850 0.4850 0.4800 0.4800 25,505 -0.02(-4.00%)
May 08, 2017 0.5100 0.5100 0.4916 0.5000 31,345 +0.02(+5.04%)
May 05, 2017 0.4790 0.4971 0.4760 0.4760 13,232 +0.00(+0.34%)
May 04, 2017 0.5040 0.5040 0.4742 0.4744 6,173 -0.02(-3.32%)
May 03, 2017 0.4902 0.5103 0.4842 0.4907 52,920 -0.01(-1.60%)
May 02, 2017 0.5055 0.5190 0.4830 0.4987 28,840 -0.01(-1.79%)
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.