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 (%)
Sep 15, 2023 0.0009 0 -0.00(-25.00%)
Sep 14, 2023 0.0012 0.0012 0.0005 0.0012 1,349,560 +0.00(+0.00%)
Sep 13, 2023 0.0011 0.0020 0.0011 0.0012 348,200 +0.00(+9.09%)
Sep 12, 2023 0.0011 0.0020 0.0011 0.0011 587,603 -0.00(-38.89%)
Sep 11, 2023 0.0020 0.0020 0.0018 0.0018 33,955 -0.00(-10.00%)
Sep 08, 2023 0.0019 0.0020 0.0010 0.0020 342,607 +0.00(+17.65%)
Sep 07, 2023 0.0019 0.0020 0.0010 0.0017 133,709 +0.00(+6.25%)
Sep 06, 2023 0.0010 0.0020 0.0010 0.0016 30,400 +0.00(+60.00%)
Sep 05, 2023 0.0010 0.0010 0.0010 0.0010 150 +0.00(+0.00%)
Sep 01, 2023 0.0010 0.0010 0.0010 0.0010 48,000 -0.00(-33.33%)
Aug 30, 2023 0.0015 0 +0.00(+15.38%)
Aug 29, 2023 0.0010 0.0013 0.0010 0.0013 344,040 +0.00(+30.00%)
Aug 28, 2023 0.0010 0.0011 0.0010 0.0010 148,108 +0.00(+0.00%)
Aug 24, 2023 0.0010 0 -0.00(-9.09%)
Aug 23, 2023 0.0010 0.0011 0.0010 0.0011 2,970 +0.00(+0.00%)
Aug 22, 2023 0.0011 0.0021 0.0011 0.0011 305,638 -0.00(-35.29%)
Aug 21, 2023 0.0011 0.0017 0.0011 0.0017 4,800 -0.00(-29.17%)
Aug 18, 2023 0.0020 0.0024 0.0020 0.0024 4,236 -0.00(-4.00%)
Aug 17, 2023 0.0018 0.0025 0.0018 0.0025 187,200 +0.00(+127.27%)
Aug 16, 2023 0.0011 0.0011 0.0011 0.0011 5,960 -0.00(-35.29%)
Aug 15, 2023 0.0010 0.0021 0.0010 0.0017 1,993,987 +0.00(+0.00%)
Aug 14, 2023 0.0024 0.0024 0.0017 0.0017 1,280,272 -0.00(-32.00%)
Aug 11, 2023 0.0020 0.0025 0.0020 0.0025 93,652 +0.00(+25.00%)
Aug 10, 2023 0.0023 0.0023 0.0020 0.0020 15,800 -0.00(-20.00%)
Aug 09, 2023 0.0083 0.0083 0.0020 0.0025 215,229 +0.00(+38.89%)
Aug 08, 2023 0.0018 0.0027 0.0017 0.0018 468,735 -0.00(-25.00%)
Aug 07, 2023 0.0017 0.0024 0.0017 0.0024 17,200 +0.00(+0.00%)
Aug 04, 2023 0.0017 0.0030 0.0017 0.0024 1,018,462 +0.00(+33.33%)
Aug 03, 2023 0.0018 0.0027 0.0018 0.0018 103,893 +0.00(+5.88%)
Aug 02, 2023 0.0017 0.0030 0.0015 0.0017 422,167 -0.00(-37.04%)
Aug 01, 2023 0.0050 0.0050 0.0007 0.0027 6,043,959 -0.00(-32.50%)
Jul 28, 2023 0.0040 90 -0.00(-25.93%)
Jul 27, 2023 0.0040 0.0054 0.0040 0.0054 9,000 -0.00(-20.59%)
Jul 26, 2023 0.0065 0.0118 0.0035 0.0068 881,064 +0.00(+4.62%)
Jul 24, 2023 0.0065 0 -0.01(-51.85%)
Jul 21, 2023 0.0035 0.0300 0.0035 0.0135 529,679 +0.01(+121.31%)
Jul 20, 2023 0.0110 0.0110 0.0060 0.0061 157,675 +0.00(+52.50%)
Jul 19, 2023 0.0037 0.0077 0.0035 0.0040 452,377 +0.00(+8.11%)
Jul 18, 2023 0.0040 0.0040 0.0035 0.0037 214,095 -0.00(-38.33%)
Jul 17, 2023 0.0040 0.0060 0.0040 0.0060 221,652 +0.00(+62.16%)
Jul 14, 2023 0.0037 0.0040 0.0035 0.0037 150,700 -0.00(-7.50%)
Jul 13, 2023 0.0050 0.0050 0.0026 0.0040 167,039 -0.00(-20.00%)
Jul 12, 2023 0.0050 0.0075 0.0023 0.0050 94,641 -0.00(-9.09%)
Jul 11, 2023 0.0061 0.0077 0.0050 0.0055 22,800 -0.00(-30.38%)
Jul 10, 2023 0.0065 0.0079 0.0050 0.0079 142,070 +0.00(+0.00%)
Jul 07, 2023 0.0060 0.0080 0.0050 0.0079 595,754 -0.00(-21.00%)
Jul 06, 2023 0.0057 0.0100 0.0041 0.0100 202,880 +0.00(+66.67%)
Jul 05, 2023 0.0088 0.0088 0.0057 0.0060 195,434 -0.00(-27.71%)
Jul 03, 2023 0.0063 0.0101 0.0041 0.0083 145,259 -0.00(-8.79%)
Jun 30, 2023 0.0033 0.0103 0.0033 0.0091 601,219 -0.00(-17.27%)
Jun 29, 2023 0.0110 0.0110 0.0033 0.0110 276,044 +0.01(+100.00%)
Jun 28, 2023 0.0050 0.0130 0.0047 0.0055 498,969 +0.00(+10.00%)
Jun 27, 2023 0.0056 0.0150 0.0050 0.0050 66,050 -0.00(-28.57%)
Jun 26, 2023 0.0040 0.0070 0.0040 0.0070 32,900 +0.00(+0.00%)
Jun 23, 2023 0.0090 0.0090 0.0070 0.0070 127,725 +0.00(+0.00%)
Jun 22, 2023 0.0060 0.0141 0.0022 0.0070 79,950 -0.01(-48.15%)
Jun 21, 2023 0.0090 0.0135 0.0060 0.0135 87,700 +0.00(+12.50%)
Jun 20, 2023 0.0095 0.0150 0.0090 0.0120 801,954 -0.01(-29.41%)
Jun 16, 2023 0.0150 0.0170 0.0150 0.0170 2,200 +0.00(+38.21%)
Jun 15, 2023 0.0120 0.0160 0.0090 0.0123 162,244 -0.00(-17.45%)
May 08, 2023 0.0141 0.0149 0.0102 0.0149 4,855 +0.00(+47.52%)
May 05, 2023 0.0111 0.0180 0.0100 0.0101 137,155 -0.00(-27.86%)
May 04, 2023 0.0140 0.0140 0.0140 0.0140 52,000 +0.00(+11.11%)
May 03, 2023 0.0126 0.0126 0.0126 0.0126 9,825 -0.00(-25.44%)
May 02, 2023 0.0160 0.0169 0.0150 0.0169 78,157 +0.00(+39.67%)
May 01, 2023 0.0160 0.0198 0.0121 0.0121 5,259 -0.01(-36.32%)
Apr 28, 2023 0.0125 0.0198 0.0121 0.0190 128,200 +0.01(+57.02%)
Apr 27, 2023 0.0121 0.0122 0.0121 0.0121 101,610 -0.01(-38.58%)
Apr 26, 2023 0.0140 0.0198 0.0121 0.0197 73,720 +0.01(+45.93%)
Apr 25, 2023 0.0150 0.0151 0.0135 0.0135 90,548 -0.00(-10.00%)
Apr 24, 2023 0.0160 0.0175 0.0125 0.0150 289,550 -0.00(-14.29%)
Apr 21, 2023 0.0350 0.0350 0.0171 0.0175 52,950 -0.02(-50.70%)
Apr 20, 2023 0.0155 0.0355 0.0154 0.0355 32,878 +0.02(+120.50%)
Apr 19, 2023 0.0161 0.0161 0.0160 0.0161 554,800 +0.00(+0.62%)
Apr 18, 2023 0.0160 0.0160 0.0160 0.0160 2,300 -0.00(-8.57%)
Apr 17, 2023 0.0200 0.0200 0.0154 0.0175 121,800 -0.00(-11.62%)
Apr 14, 2023 0.0185 0.0198 0.0170 0.0198 30,525 +0.00(+28.57%)
Apr 13, 2023 0.0154 0.0154 0.0154 0.0154 100 -0.02(-51.87%)
Apr 12, 2023 0.0240 0.0320 0.0185 0.0320 446,263 +0.00(+7.38%)
Apr 11, 2023 0.0355 0.0355 0.0298 0.0298 1,043 +0.00(+0.00%)
Apr 10, 2023 0.0300 0.0300 0.0298 0.0298 20,381 +0.01(+21.63%)
Apr 05, 2023 0.0245 0 -0.01(-19.14%)
Apr 04, 2023 0.0355 0.0355 0.0250 0.0303 28,145 -0.00(-2.26%)
Apr 03, 2023 0.0250 0.0315 0.0250 0.0310 12,890 +0.00(+3.68%)
Mar 31, 2023 0.0299 0.0299 0.0240 0.0299 18,952 +0.01(+30.00%)
Mar 30, 2023 0.0490 0.0500 0.0222 0.0230 46,100 +0.00(+4.55%)
Mar 29, 2023 0.0190 0.0230 0.0190 0.0220 402,421 -0.01(-21.43%)
Mar 28, 2023 0.0180 0.0950 0.0180 0.0280 156,908 +0.01(+40.00%)
Mar 27, 2023 0.0305 0.0305 0.0200 0.0200 10,825 -0.01(-34.43%)
Mar 24, 2023 0.0185 0.1000 0.0185 0.0305 34,150 +0.00(+1.67%)
Mar 23, 2023 0.0200 0.0300 0.0180 0.0300 131,603 +0.00(+13.21%)
Mar 22, 2023 0.0200 0.0265 0.0200 0.0265 81,527 +0.01(+32.50%)
Mar 20, 2023 0.0200 0 -0.00(-4.76%)
Mar 17, 2023 0.0250 0.0250 0.0210 0.0210 24,679 -0.00(-8.70%)
Mar 16, 2023 0.0204 0.0230 0.0202 0.0230 5,692 +0.00(+13.86%)
Mar 15, 2023 0.0200 0.0202 0.0200 0.0202 5,597 +0.00(+1.00%)
Mar 14, 2023 0.0204 0.0204 0.0200 0.0200 24,700 -0.00(-1.96%)
Mar 13, 2023 0.0230 0.0230 0.0204 0.0204 10,000 -0.00(-7.27%)
Mar 10, 2023 0.0220 0.0220 0.0210 0.0220 13,000 +0.00(+7.32%)
Mar 09, 2023 0.0215 0.0215 0.0200 0.0205 80,850 +0.00(+2.50%)
Mar 08, 2023 0.0230 0.0230 0.0180 0.0200 54,243 +0.00(+11.11%)
Mar 07, 2023 0.0180 0.0180 0.0180 0.0180 11,705 +0.00(+0.00%)
Mar 06, 2023 0.0188 0.0192 0.0180 0.0180 28,847 -0.00(-4.26%)
Mar 03, 2023 0.0188 0.0188 0.0169 0.0188 85,223 +0.00(+22.88%)
Mar 02, 2023 0.0150 0.0153 0.0150 0.0153 36,620 +0.00(+2.00%)
Mar 01, 2023 0.0181 0.0181 0.0149 0.0150 417,641 -0.00(-18.48%)
Feb 28, 2023 0.0188 0.0188 0.0184 0.0184 27,110 +0.00(+3.37%)
Feb 27, 2023 0.0178 0.0188 0.0178 0.0178 6,200 -0.00(-2.73%)
Feb 24, 2023 0.0187 0.0188 0.0149 0.0183 27,793 -0.00(-2.66%)
Feb 23, 2023 0.0189 0.0189 0.0188 0.0188 18,000 -0.00(-0.53%)
Feb 22, 2023 0.0189 0.0189 0.0182 0.0189 19,090 +0.00(+0.00%)
Feb 21, 2023 0.0189 0.0189 0.0189 0.0189 2,750 +0.00(+5.00%)
Feb 17, 2023 0.0180 0.0189 0.0178 0.0180 55,900 -0.00(-5.26%)
Feb 16, 2023 0.0180 0.0190 0.0180 0.0190 44,892 +0.00(+5.56%)
Feb 15, 2023 0.0180 0.0180 0.0180 0.0180 30,000 +0.00(+0.00%)
Feb 14, 2023 0.0191 0.0191 0.0180 0.0180 60,175 +0.00(+0.00%)
Feb 13, 2023 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+0.00%)
Feb 10, 2023 0.0190 0.0192 0.0180 0.0180 70,144 -0.00(-2.17%)
Feb 09, 2023 0.0215 0.0215 0.0180 0.0184 133,240 -0.00(-0.54%)
Feb 08, 2023 0.0212 0.0212 0.0185 0.0185 177,300 -0.00(-7.50%)
Feb 07, 2023 0.0195 0.0228 0.0195 0.0200 49,331 +0.00(+8.11%)
Feb 06, 2023 0.0192 0.0192 0.0185 0.0185 178,000 -0.00(-6.57%)
Feb 03, 2023 0.0200 0.0223 0.0185 0.0198 217,165 +0.00(+3.13%)
Feb 02, 2023 0.0198 0.0200 0.0185 0.0192 137,550 -0.00(-8.57%)
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.