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 31, 2018 0.6259 0.6400 0.6040 0.6207 6,100 +0.00(+0.21%)
Dec 28, 2018 0.5746 0.6279 0.5746 0.6194 37,100 +0.05(+9.61%)
Dec 27, 2018 0.5600 0.5777 0.5371 0.5651 40,957 +0.01(+1.27%)
Dec 26, 2018 0.5400 0.5580 0.5244 0.5580 26,399 +0.04(+7.35%)
Dec 24, 2018 0.5130 0.5277 0.5000 0.5198 106,800 -0.01(-0.97%)
Dec 21, 2018 0.5400 0.5731 0.5111 0.5249 70,300 -0.03(-5.93%)
Dec 20, 2018 0.5764 0.5810 0.5424 0.5580 68,855 -0.02(-4.17%)
Dec 19, 2018 0.6200 0.6200 0.5823 0.5823 66,644 -0.05(-8.14%)
Dec 18, 2018 0.5999 0.6339 0.5904 0.6339 21,763 +0.03(+4.48%)
Dec 17, 2018 0.6542 0.6542 0.5847 0.6067 206,167 -0.04(-6.07%)
Dec 14, 2018 0.6529 0.6549 0.6240 0.6459 11,100 -0.02(-2.40%)
Dec 13, 2018 0.6764 0.6980 0.6600 0.6618 44,601 -0.03(-4.76%)
Dec 12, 2018 0.7100 0.7100 0.6781 0.6949 51,409 -0.00(-0.17%)
Dec 11, 2018 0.7132 0.7277 0.6910 0.6961 70,572 -0.00(-0.26%)
Dec 10, 2018 0.6871 0.7003 0.6545 0.6979 78,382 +0.02(+2.77%)
Dec 07, 2018 0.7111 0.7111 0.6751 0.6791 35,100 +0.00(+0.70%)
Dec 06, 2018 0.5790 0.6744 0.5790 0.6744 185,249 -0.02(-2.26%)
Dec 04, 2018 0.7317 0.7317 0.6230 0.6900 140,200 -0.03(-4.17%)
Dec 03, 2018 0.8050 0.8050 0.7077 0.7200 263,736 -0.06(-8.26%)
Nov 30, 2018 0.7780 0.7940 0.7695 0.7848 5,600 +0.02(+2.86%)
Nov 29, 2018 0.7711 0.7719 0.7500 0.7630 49,130 -0.01(-1.28%)
Nov 28, 2018 0.7596 0.7900 0.7596 0.7729 40,471 -0.02(-2.37%)
Nov 27, 2018 0.8024 0.8024 0.7781 0.7917 35,246 +0.01(+1.62%)
Nov 26, 2018 0.7531 0.8122 0.7531 0.7791 36,277 +0.02(+3.08%)
Nov 23, 2018 0.7600 0.7602 0.7390 0.7558 10,000 -0.00(-0.41%)
Nov 21, 2018 0.7589 0.7589 0.7589 0 +0.03(+3.49%)
Nov 20, 2018 0.7465 0.7611 0.7207 0.7333 23,101 -0.03(-4.13%)
Nov 19, 2018 0.7645 0.7699 0.7382 0.7649 7,277 -0.01(-0.83%)
Nov 16, 2018 0.7727 0.7750 0.7630 0.7713 7,200 +0.01(+1.22%)
Nov 15, 2018 0.7365 0.7620 0.7365 0.7620 45,794 +0.03(+4.57%)
Nov 14, 2018 0.7093 0.7373 0.6606 0.7287 229,307 +0.04(+5.36%)
Nov 13, 2018 0.7076 0.7100 0.6850 0.6916 23,243 -0.01(-2.04%)
Nov 12, 2018 0.7480 0.7525 0.7000 0.7060 30,598 -0.01(-1.58%)
Nov 09, 2018 0.7500 0.7500 0.7100 0.7173 27,100 -0.04(-5.22%)
Nov 08, 2018 0.8039 0.8039 0.7502 0.7568 45,150 -0.03(-3.42%)
Nov 07, 2018 0.8010 0.8080 0.7370 0.7836 39,655 -0.01(-0.77%)
Nov 06, 2018 0.7946 0.8281 0.7870 0.7897 56,273 -0.00(-0.04%)
Nov 05, 2018 0.7700 0.7900 0.7307 0.7900 112,291 +0.03(+3.67%)
Nov 02, 2018 0.7420 0.7730 0.7270 0.7620 52,800 +0.02(+2.36%)
Nov 01, 2018 0.7776 0.8069 0.7419 0.7444 51,961 +0.00(+0.34%)
Oct 31, 2018 0.7200 0.7560 0.6877 0.7419 35,131 +0.06(+8.61%)
Oct 30, 2018 0.6740 0.6981 0.6420 0.6831 43,506 +0.02(+3.50%)
Oct 29, 2018 0.7672 0.7672 0.6491 0.6600 34,964 -0.11(-14.06%)
Oct 26, 2018 0.7800 0.7935 0.7642 0.7680 62,400 -0.01(-1.11%)
Oct 25, 2018 0.7200 0.8007 0.6979 0.7766 47,177 +0.08(+11.28%)
Oct 24, 2018 0.7290 0.7500 0.6900 0.6979 64,788 -0.03(-3.46%)
Oct 23, 2018 0.6900 0.7680 0.6520 0.7229 193,580 -0.04(-5.74%)
Oct 22, 2018 0.8650 0.8650 0.7234 0.7669 112,685 -0.06(-7.15%)
Oct 19, 2018 0.8826 0.8897 0.8093 0.8260 99,200 -0.03(-3.95%)
Oct 18, 2018 0.8810 0.9065 0.8600 0.8600 71,315 -0.03(-3.28%)
Oct 17, 2018 0.8915 0.9047 0.8500 0.8892 98,498 -0.00(-0.09%)
Oct 16, 2018 0.9312 0.9554 0.8777 0.8900 89,972 -0.02(-1.77%)
Oct 15, 2018 0.8571 0.9210 0.8400 0.9060 171,487 +0.06(+6.60%)
Oct 12, 2018 0.8080 0.8499 0.8080 0.8499 48,300 +0.04(+5.58%)
Oct 11, 2018 0.8295 0.8309 0.7900 0.8050 101,377 -0.04(-4.28%)
Oct 10, 2018 0.8526 0.8540 0.8188 0.8410 129,005 -0.01(-1.42%)
Oct 09, 2018 0.8797 0.8983 0.8400 0.8531 153,319 -0.08(-9.05%)
Oct 08, 2018 0.9000 0.9400 0.9000 0.9380 72,875 +0.05(+5.13%)
Oct 05, 2018 0.8868 0.8940 0.8520 0.8922 140,500 +0.00(+0.37%)
Oct 04, 2018 0.8952 0.9000 0.8560 0.8889 59,503 -0.01(-0.90%)
Oct 03, 2018 0.8770 0.9050 0.8700 0.8970 105,986 +0.04(+4.81%)
Oct 02, 2018 0.8917 0.9110 0.8350 0.8558 134,968 -0.06(-6.88%)
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.