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 (%)
Dec 30, 2022 0.0179 0.0189 0.0144 0.0189 467,471 +0.00(+0.00%)
Dec 29, 2022 0.0189 0.0189 0.0150 0.0189 114,116 +0.00(+0.53%)
Dec 28, 2022 0.0163 0.0200 0.0150 0.0188 622,945 +0.00(+1.08%)
Dec 27, 2022 0.0150 0.0190 0.0150 0.0186 81,283 +0.00(+12.73%)
Dec 23, 2022 0.0188 0.0188 0.0150 0.0165 85,747 -0.00(-2.94%)
Dec 22, 2022 0.0180 0.0185 0.0161 0.0170 388,900 -0.00(-6.59%)
Dec 21, 2022 0.0187 0.0188 0.0172 0.0182 30,179 -0.00(-3.19%)
Dec 20, 2022 0.0202 0.0202 0.0188 0.0188 25,000 -0.00(-9.18%)
Dec 19, 2022 0.0174 0.0207 0.0174 0.0207 20,369 +0.00(+4.55%)
Dec 16, 2022 0.0182 0.0201 0.0182 0.0198 134,616 +0.00(+0.51%)
Dec 15, 2022 0.0185 0.0197 0.0179 0.0197 49,822 -0.00(-3.90%)
Dec 14, 2022 0.0205 0.0205 0.0200 0.0205 130,338 +0.00(+2.50%)
Dec 13, 2022 0.0212 0.0226 0.0200 0.0200 200,358 -0.00(-11.11%)
Dec 12, 2022 0.0200 0.0225 0.0200 0.0225 81,448 +0.00(+11.39%)
Dec 09, 2022 0.0220 0.0224 0.0202 0.0202 87,698 -0.00(-8.18%)
Dec 08, 2022 0.0225 0.0225 0.0200 0.0220 59,400 -0.00(-2.22%)
Dec 07, 2022 0.0220 0.0225 0.0216 0.0225 21,400 -0.00(-2.17%)
Dec 06, 2022 0.0221 0.0230 0.0198 0.0230 314,762 +0.00(+1.77%)
Dec 05, 2022 0.0205 0.0226 0.0199 0.0226 42,870 +0.00(+0.89%)
Dec 02, 2022 0.0186 0.0224 0.0181 0.0224 252,224 -0.00(-1.75%)
Dec 01, 2022 0.0175 0.0228 0.0175 0.0228 42,500 +0.00(+12.87%)
Nov 30, 2022 0.0138 0.0227 0.0138 0.0202 40,000 +0.00(+10.99%)
Nov 29, 2022 0.0227 0.0227 0.0151 0.0182 102,569 -0.00(-20.18%)
Nov 28, 2022 0.0222 0.0242 0.0169 0.0228 471,167 -0.00(-8.80%)
Nov 25, 2022 0.0275 0.0275 0.0187 0.0250 135,150 -0.00(-16.67%)
Nov 23, 2022 0.0299 0.0436 0.0277 0.0300 471,934 +0.00(+6.01%)
Nov 22, 2022 0.0370 0.0370 0.0261 0.0283 411,514 -0.00(-4.71%)
Nov 21, 2022 0.0264 0.0299 0.0252 0.0297 1,213,993 +0.00(+17.86%)
Nov 18, 2022 0.0140 0.0252 0.0140 0.0252 378,834 +0.01(+80.00%)
Nov 17, 2022 0.0153 0.0153 0.0140 0.0140 53,115 -0.00(-13.58%)
Nov 16, 2022 0.0140 0.0162 0.0140 0.0162 26,234 +0.00(+18.25%)
Nov 15, 2022 0.0154 0.0160 0.0137 0.0137 146,402 -0.01(-28.65%)
Nov 14, 2022 0.0192 0.0226 0.0173 0.0192 23,250 +0.00(+30.61%)
Nov 11, 2022 0.0151 0.0190 0.0147 0.0147 128,450 +0.00(+0.00%)
Nov 10, 2022 0.0150 0.0150 0.0147 0.0147 10,700 +0.00(+0.00%)
Nov 09, 2022 0.0112 0.0147 0.0112 0.0147 169,470 +0.00(+0.00%)
Nov 08, 2022 0.0149 0.0153 0.0112 0.0147 102,978 +0.00(+7.30%)
Nov 07, 2022 0.0141 0.0159 0.0125 0.0137 28,506 -0.00(-7.43%)
Nov 04, 2022 0.0133 0.0152 0.0133 0.0148 364,000 -0.00(-0.67%)
Nov 03, 2022 0.0157 0.0181 0.0141 0.0149 192,701 -0.00(-19.89%)
Nov 02, 2022 0.0188 0.0199 0.0166 0.0186 127,076 +0.00(+0.00%)
Nov 01, 2022 0.0180 0.0225 0.0176 0.0186 157,836 -0.00(-17.33%)
Oct 31, 2022 0.0200 0.0225 0.0200 0.0225 35,499 +0.00(+0.00%)
Oct 28, 2022 0.0220 0.0225 0.0197 0.0225 96,846 +0.00(+0.00%)
Oct 27, 2022 0.0225 0.0225 0.0225 0.0225 27,340 +0.00(+0.00%)
Oct 25, 2022 0.0225 0 +0.00(+2.27%)
Oct 24, 2022 0.0220 0 +0.00(+20.22%)
Oct 21, 2022 0.0138 0.0198 0.0137 0.0183 1,213,579 +0.00(+1.67%)
Oct 20, 2022 0.0184 0.0223 0.0170 0.0180 170,071 -0.00(-1.10%)
Oct 19, 2022 0.0220 0.0223 0.0181 0.0182 802,463 -0.00(-15.35%)
Oct 18, 2022 0.0218 0.0260 0.0215 0.0215 42,677 -0.00(-10.42%)
Oct 17, 2022 0.0240 0.0240 0.0217 0.0240 166,488 -0.00(-0.41%)
Oct 14, 2022 0.0253 0.0265 0.0235 0.0241 120,500 -0.00(-3.60%)
Oct 13, 2022 0.0251 0.0292 0.0245 0.0250 35,366 -0.00(-15.54%)
Oct 12, 2022 0.0333 0.0333 0.0265 0.0296 183,797 -0.00(-11.11%)
Oct 11, 2022 0.0400 0.0400 0.0287 0.0333 172,412 +0.01(+24.72%)
Oct 10, 2022 0.0357 0.0357 0.0267 0.0267 14,500 -0.00(-11.59%)
Oct 07, 2022 0.0310 0.0310 0.0302 0.0302 15,848 +0.01(+20.32%)
Oct 06, 2022 0.0256 0.0256 0.0251 0.0251 750 -0.00(-16.33%)
Oct 05, 2022 0.0275 0.0300 0.0251 0.0300 386,009 +0.00(+20.00%)
Oct 04, 2022 0.0262 0.0262 0.0231 0.0250 284,712 +0.00(+0.00%)
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.