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 28, 2018 0.8988 0.9400 0.8812 0.9230 80,100 +0.02(+2.46%)
Sep 27, 2018 0.9678 0.9678 0.8993 0.9008 131,875 -0.05(-5.15%)
Sep 26, 2018 0.9550 0.9810 0.9350 0.9497 84,373 -0.03(-2.96%)
Sep 25, 2018 0.9524 0.9849 0.9301 0.9787 56,480 +0.06(+6.01%)
Sep 24, 2018 0.9411 0.9659 0.9142 0.9232 117,611 +0.02(+2.36%)
Sep 21, 2018 0.9072 0.9100 0.8583 0.9019 198,500 +0.00(+0.21%)
Sep 20, 2018 0.8550 0.9010 0.8550 0.9000 220,386 +0.04(+5.09%)
Sep 19, 2018 0.9580 0.9580 0.8150 0.8564 182,508 -0.08(-8.32%)
Sep 18, 2018 0.9810 0.9825 0.9257 0.9341 210,761 -0.05(-5.04%)
Sep 17, 2018 0.9736 0.9966 0.9484 0.9837 80,405 +0.01(+1.36%)
Sep 14, 2018 0.9880 1.040 0.9000 0.9705 132,200 -0.02(-1.82%)
Sep 13, 2018 1.030 1.100 0.9789 0.9885 309,336 -0.01(-1.15%)
Sep 12, 2018 1.010 1.020 0.9700 1.000 89,952 +0.01(+1.01%)
Sep 11, 2018 1.040 1.040 0.9670 0.9900 88,734 -0.01(-0.93%)
Sep 10, 2018 0.9595 1.020 0.9528 0.9993 91,752 +0.04(+4.68%)
Sep 07, 2018 0.9325 0.9546 0.8850 0.9546 116,800 +0.01(+0.59%)
Sep 06, 2018 0.9366 0.9717 0.9021 0.9490 95,023 -0.04(-3.56%)
Sep 05, 2018 1.020 1.030 0.9280 0.9840 206,709 +0.00(+0.38%)
Sep 04, 2018 0.8700 0.9803 0.8666 0.9803 280,225 +0.14(+16.05%)
Aug 31, 2018 0.8447 0.8447 0.8447 0 +0.01(+1.26%)
Aug 30, 2018 0.8500 0.9075 0.8188 0.8342 116,700 -0.03(-3.21%)
Aug 29, 2018 0.7930 0.8742 0.7839 0.8619 116,008 +0.07(+8.52%)
Aug 28, 2018 0.8182 0.8290 0.7701 0.7942 54,220 -0.03(-4.08%)
Aug 27, 2018 0.8840 0.8914 0.8094 0.8280 224,162 -0.02(-2.54%)
Aug 24, 2018 0.8180 0.8960 0.7890 0.8496 210,700 +0.06(+7.67%)
Aug 23, 2018 0.7476 0.8134 0.7476 0.7891 159,589 +0.04(+5.21%)
Aug 22, 2018 0.6985 0.7500 0.6985 0.7500 130,527 +0.05(+6.64%)
Aug 21, 2018 0.7340 0.7340 0.6890 0.7033 144,061 -0.01(-1.79%)
Aug 20, 2018 0.6929 0.7247 0.6690 0.7161 100,201 +0.03(+4.75%)
Aug 17, 2018 0.6558 0.6880 0.6468 0.6836 117,400 +0.05(+8.68%)
Aug 16, 2018 0.6276 0.6356 0.6176 0.6290 34,878 +0.01(+1.45%)
Aug 15, 2018 0.6430 0.6442 0.6200 0.6200 21,027 +0.01(+0.91%)
Aug 14, 2018 0.6692 0.6894 0.5997 0.6144 80,638 -0.03(-4.61%)
Aug 13, 2018 0.5750 0.6578 0.5750 0.6441 201,162 +0.08(+15.02%)
Aug 10, 2018 0.5844 0.5855 0.5364 0.5600 110,300 -0.03(-5.79%)
Aug 09, 2018 0.7008 0.7500 0.5793 0.5944 221,663 -0.11(-15.64%)
Aug 08, 2018 0.5350 0.7110 0.5097 0.7046 620,131 +0.18(+34.36%)
Aug 07, 2018 0.4697 0.5330 0.4697 0.5244 91,370 +0.03(+6.82%)
Aug 06, 2018 0.4889 0.4970 0.4350 0.4909 59,215 +0.02(+4.45%)
Aug 03, 2018 0.4715 0.4804 0.4628 0.4700 7,400 +0.01(+1.10%)
Aug 02, 2018 0.4520 0.4792 0.4520 0.4649 50,515 -0.00(-0.49%)
Aug 01, 2018 0.4793 0.4805 0.4672 0.4672 20,582 -0.00(-0.81%)
Jul 31, 2018 0.4833 0.4879 0.4682 0.4710 6,739 -0.01(-1.73%)
Jul 30, 2018 0.4734 0.4851 0.4600 0.4793 19,200 +0.01(+2.39%)
Jul 27, 2018 0.4842 0.4842 0.4681 0.4681 17,000 -0.01(-2.15%)
Jul 26, 2018 0.4701 0.4838 0.4634 0.4784 34,692 +0.01(+2.22%)
Jul 25, 2018 0.4810 0.4810 0.4554 0.4680 19,695 +0.01(+1.74%)
Jul 24, 2018 0.4577 0.4740 0.4535 0.4600 28,467 -0.01(-1.16%)
Jul 23, 2018 0.4684 0.4600 0.4654 29,640 -0.00(-0.64%)
Jul 20, 2018 0.4829 0.4841 0.4600 0.4684 16,751 -0.00(-0.55%)
Jul 19, 2018 0.4953 0.5059 0.4648 0.4710 41,127 -0.01(-1.98%)
Jul 18, 2018 0.4569 0.4806 0.4569 0.4805 4,136 +0.02(+3.44%)
Jul 17, 2018 0.4802 0.4833 0.4605 0.4645 33,116 -0.02(-3.93%)
Jul 16, 2018 0.5030 0.5030 0.4699 0.4835 18,995 +0.01(+1.13%)
Jul 13, 2018 0.4850 0.4879 0.4738 0.4781 45,551 -0.01(-2.41%)
Jul 12, 2018 0.4881 0.4950 0.4732 0.4899 17,650 +0.00(+0.43%)
Jul 11, 2018 0.5100 0.5100 0.4764 0.4878 40,740 +0.01(+1.12%)
Jul 10, 2018 0.4770 0.4930 0.4750 0.4824 23,522 -0.01(-2.13%)
Jul 09, 2018 0.5030 0.5030 0.4837 0.4929 27,541 -0.01(-1.28%)
Jul 06, 2018 0.4787 0.4993 0.4762 0.4993 15,012 -0.01(-1.34%)
Jul 05, 2018 0.5143 0.5143 0.4902 0.5061 37,854 +0.00(+0.40%)
Jul 03, 2018 0.5041 0.5041 0.5041 0 -0.03(-4.89%)
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.