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 30, 2020 0.1015 0.1370 0.1011 0.1352 455,501 +0.03(+28.76%)
Sep 29, 2020 0.0940 0.1100 0.0940 0.1050 37,372 -0.00(-3.67%)
Sep 28, 2020 0.1027 0.1137 0.1027 0.1090 72,873 +0.00(+4.31%)
Sep 25, 2020 0.1095 0.1115 0.1044 0.1045 150,200 -0.00(-2.79%)
Sep 24, 2020 0.1038 0.1138 0.1000 0.1075 96,405 +0.00(+3.66%)
Sep 23, 2020 0.1300 0.1320 0.1037 0.1037 162,447 -0.01(-11.06%)
Sep 22, 2020 0.1205 0.1319 0.1166 0.1166 61,732 -0.01(-5.89%)
Sep 21, 2020 0.1270 0.1298 0.1226 0.1239 210,150 -0.01(-5.20%)
Sep 18, 2020 0.1399 0.1399 0.1300 0.1307 116,000 +0.00(+0.00%)
Sep 17, 2020 0.1270 0.1346 0.1270 0.1307 26,300 -0.00(-1.88%)
Sep 16, 2020 0.1340 0.1360 0.1304 0.1332 32,576 +0.00(+2.46%)
Sep 15, 2020 0.1330 0.1383 0.1300 0.1300 101,336 -0.00(-2.99%)
Sep 14, 2020 0.1389 0.1416 0.1325 0.1340 23,200 -0.00(-1.54%)
Sep 11, 2020 0.1415 0.1418 0.1315 0.1361 128,200 +0.00(+2.18%)
Sep 10, 2020 0.1393 0.1400 0.1332 0.1332 18,180 -0.00(-1.33%)
Sep 09, 2020 0.1476 0.1496 0.1348 0.1350 69,950 -0.01(-7.15%)
Sep 08, 2020 0.1441 0.1456 0.1335 0.1454 24,392 -0.01(-3.45%)
Sep 04, 2020 0.1780 0.1780 0.1400 0.1506 147,100 -0.00(-0.53%)
Sep 03, 2020 0.1650 0.1650 0.1407 0.1514 51,660 -0.00(-0.46%)
Sep 02, 2020 0.1550 0.1550 0.1315 0.1521 523,521 +0.02(+12.83%)
Sep 01, 2020 0.1499 0.1499 0.1348 0.1348 125,238 -0.00(-3.30%)
Aug 31, 2020 0.1450 0.1770 0.1300 0.1394 127,348 -0.00(-3.19%)
Aug 28, 2020 0.1487 0.1506 0.1394 0.1440 258,700 +0.00(+2.06%)
Aug 27, 2020 0.1647 0.1647 0.1400 0.1411 80,976 -0.01(-4.14%)
Aug 26, 2020 0.1462 0.1548 0.1400 0.1472 30,158 +0.00(+0.20%)
Aug 25, 2020 0.1680 0.1680 0.1400 0.1469 93,102 -0.00(-0.41%)
Aug 24, 2020 0.1500 0.1735 0.1450 0.1475 143,807 +0.00(+0.48%)
Aug 21, 2020 0.1650 0.1650 0.1424 0.1468 239,100 -0.00(-2.07%)
Aug 20, 2020 0.1465 0.1525 0.1419 0.1499 35,655 +0.00(+2.18%)
Aug 19, 2020 0.1644 0.1644 0.1467 0.1467 35,766 +0.00(+0.14%)
Aug 18, 2020 0.1490 0.1539 0.1465 0.1465 29,491 -0.01(-3.68%)
Aug 17, 2020 0.1490 0.1582 0.1468 0.1521 128,964 +0.00(+0.80%)
Aug 14, 2020 0.1530 0.1582 0.1476 0.1509 19,700 -0.00(-1.50%)
Aug 13, 2020 0.1665 0.1665 0.1443 0.1532 74,557 +0.00(+0.20%)
Aug 12, 2020 0.1471 0.1589 0.1471 0.1529 77,153 +0.00(+1.93%)
Aug 11, 2020 0.1586 0.1598 0.1500 0.1500 23,959 -0.01(-4.64%)
Aug 10, 2020 0.1725 0.1725 0.1500 0.1573 122,300 +0.00(+1.68%)
Aug 07, 2020 0.1581 0.1581 0.1494 0.1547 141,100 -0.00(-0.45%)
Aug 06, 2020 0.1588 0.1647 0.1532 0.1554 38,597 -0.01(-3.42%)
Aug 05, 2020 0.1537 0.1735 0.1537 0.1609 33,228 -0.00(-2.54%)
Aug 04, 2020 0.1530 0.1740 0.1530 0.1651 194,599 +0.00(+1.29%)
Aug 03, 2020 0.1638 0.1700 0.1600 0.1630 87,150 +0.01(+4.49%)
Jul 31, 2020 0.1550 0.1616 0.1478 0.1560 135,700 +0.01(+6.12%)
Jul 30, 2020 0.1481 0.1505 0.1422 0.1470 50,352 +0.00(+3.23%)
Jul 29, 2020 0.1420 0.1517 0.1401 0.1424 197,915 -0.00(-1.66%)
Jul 28, 2020 0.1485 0.1485 0.1408 0.1448 18,988 +0.00(+0.21%)
Jul 27, 2020 0.1470 0.1508 0.1410 0.1445 220,360 -0.00(-0.55%)
Jul 24, 2020 0.1546 0.1600 0.1401 0.1453 123,000 -0.01(-5.71%)
Jul 23, 2020 0.1565 0.1642 0.1534 0.1541 66,695 -0.01(-3.69%)
Jul 22, 2020 0.1695 0.1700 0.1551 0.1600 94,335 -0.00(-0.99%)
Jul 21, 2020 0.1683 0.1690 0.1545 0.1616 61,348 -0.00(-0.25%)
Jul 20, 2020 0.1690 0.1717 0.1576 0.1620 203,376 -0.01(-4.82%)
Jul 17, 2020 0.1660 0.1760 0.1532 0.1702 233,300 -0.00(-0.70%)
Jul 16, 2020 0.1762 0.1840 0.1650 0.1714 613,150 +0.01(+7.19%)
Jul 15, 2020 0.1485 0.1599 0.1485 0.1599 141,714 +0.01(+8.70%)
Jul 14, 2020 0.1592 0.1592 0.1454 0.1471 47,742 -0.01(-6.19%)
Jul 13, 2020 0.1521 0.1575 0.1487 0.1568 121,567 +0.00(+3.09%)
Jul 10, 2020 0.1500 0.1550 0.1421 0.1521 167,900 -0.00(-1.81%)
Jul 09, 2020 0.1605 0.1605 0.1400 0.1549 136,498 +0.00(+1.24%)
Jul 08, 2020 0.1590 0.1590 0.1420 0.1530 41,360 -0.00(-1.16%)
Jul 07, 2020 0.1550 0.1550 0.1470 0.1548 102,275 +0.01(+5.38%)
Jul 06, 2020 0.1500 0.1599 0.1461 0.1469 170,649 -0.01(-4.55%)
Jul 02, 2020 0.1496 0.1600 0.1480 0.1539 94,900 -0.00(-0.06%)
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.