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 (%)
Jan 30, 2020 0.5500 0.5500 0.5500 0 +0.16(+42.49%)
Jan 29, 2020 0.4060 0.4080 0.3770 0.3860 241,717 -0.01(-3.04%)
Jan 28, 2020 0.3675 0.3981 0.3675 0.3981 171,586 +0.03(+7.13%)
Jan 27, 2020 0.3670 0.3749 0.3510 0.3716 190,754 -0.01(-1.85%)
Jan 24, 2020 0.4020 0.4020 0.3482 0.3786 199,800 -0.00(-0.37%)
Jan 23, 2020 0.3755 0.3919 0.3500 0.3800 49,800 -0.01(-2.56%)
Jan 22, 2020 0.3500 0.4190 0.3500 0.3900 634,939 +0.01(+2.77%)
Jan 21, 2020 0.4000 0.4085 0.3704 0.3795 425,608 -0.12(-24.10%)
Jan 17, 2020 0.5450 0.5450 0.4591 0.5000 1,172,700 +0.06(+12.87%)
Jan 16, 2020 0.3132 0.5244 0.3131 0.4430 563,564 +0.13(+40.19%)
Jan 15, 2020 0.3370 0.3370 0.3100 0.3160 51,590 -0.02(-4.79%)
Jan 14, 2020 0.3300 0.3319 0.3176 0.3319 79,167 +0.00(+0.58%)
Jan 13, 2020 0.3399 0.3420 0.3123 0.3300 152,099 +0.02(+5.77%)
Jan 10, 2020 0.3298 0.3400 0.3067 0.3120 93,400 -0.03(-8.05%)
Jan 09, 2020 0.3500 0.3500 0.3333 0.3393 54,691 -0.01(-3.88%)
Jan 08, 2020 0.3260 0.3585 0.3260 0.3530 71,925 +0.00(+0.86%)
Jan 07, 2020 0.3388 0.3534 0.3292 0.3500 101,026 -0.00(-0.26%)
Jan 06, 2020 0.3510 0.3510 0.3297 0.3509 75,259 -0.00(-0.11%)
Jan 03, 2020 0.3500 0.3570 0.3400 0.3513 25,100 -0.01(-2.96%)
Jan 02, 2020 0.3100 0.3693 0.3100 0.3620 72,884 +0.02(+5.23%)
Dec 31, 2019 0.3000 0.3600 0.3000 0.3440 49,500 +0.01(+3.30%)
Dec 30, 2019 0.3529 0.3542 0.3184 0.3330 169,567 -0.03(-8.29%)
Dec 27, 2019 0.3850 0.3850 0.3530 0.3631 104,100 -0.01(-3.17%)
Dec 26, 2019 0.3695 0.4025 0.3383 0.3750 45,897 +0.00(+0.00%)
Dec 24, 2019 0.3640 0.3800 0.3640 0.3750 28,800 +0.00(+0.00%)
Dec 23, 2019 0.3800 0.3800 0.3681 0.3750 26,726 -0.00(-1.16%)
Dec 20, 2019 0.3740 0.3905 0.3700 0.3794 92,700 -0.01(-1.38%)
Dec 19, 2019 0.3813 0.3900 0.3710 0.3847 49,488 +0.02(+5.57%)
Dec 18, 2019 0.3748 0.3749 0.3627 0.3644 20,810 -0.01(-1.51%)
Dec 17, 2019 0.3930 0.3930 0.3700 0.3700 17,025 -0.03(-6.85%)
Dec 16, 2019 0.3942 0.4000 0.3861 0.3972 74,708 +0.01(+1.85%)
Dec 13, 2019 0.4160 0.4160 0.3770 0.3900 84,300 -0.01(-1.79%)
Dec 12, 2019 0.3791 0.4050 0.3741 0.3971 153,527 +0.01(+1.85%)
Dec 11, 2019 0.3489 0.3978 0.3489 0.3899 71,220 +0.04(+11.40%)
Dec 10, 2019 0.3500 0.3802 0.3477 0.3500 81,387 +0.00(+0.00%)
Dec 09, 2019 0.3640 0.3951 0.3500 0.3500 88,334 -0.04(-9.61%)
Dec 06, 2019 0.3898 0.3898 0.3606 0.3872 99,600 +0.01(+1.98%)
Dec 05, 2019 0.3951 0.4090 0.3550 0.3797 137,817 -0.02(-5.45%)
Dec 04, 2019 0.3850 0.4627 0.3800 0.4016 519,128 +0.05(+12.81%)
Dec 03, 2019 0.3719 0.3760 0.3372 0.3560 224,937 -0.02(-6.27%)
Dec 02, 2019 0.3235 0.3863 0.3230 0.3798 420,320 +0.10(+33.92%)
Nov 29, 2019 0.2604 0.2878 0.2490 0.2836 118,500 -0.01(-2.41%)
Nov 27, 2019 0.2544 0.3078 0.2430 0.2906 231,800 +0.06(+26.51%)
Nov 26, 2019 0.2145 0.2434 0.1970 0.2297 532,644 +0.05(+25.86%)
Nov 25, 2019 0.1660 0.2091 0.1540 0.1825 238,802 +0.03(+18.20%)
Nov 22, 2019 0.1611 0.1611 0.1542 0.1544 69,400 -0.01(-4.16%)
Nov 21, 2019 0.1527 0.1611 0.1526 0.1611 47,739 +0.01(+3.34%)
Nov 20, 2019 0.1488 0.1580 0.1488 0.1559 7,671 +0.01(+6.93%)
Nov 19, 2019 0.1440 0.1562 0.1440 0.1458 22,090 +0.00(+0.07%)
Nov 18, 2019 0.1435 0.1600 0.1435 0.1457 20,366 -0.00(-1.95%)
Nov 15, 2019 0.1440 0.1510 0.1436 0.1486 25,400 -0.00(-0.27%)
Nov 14, 2019 0.1583 0.1591 0.1490 0.1490 35,336 -0.01(-6.76%)
Nov 13, 2019 0.1537 0.1650 0.1531 0.1598 34,140 +0.00(+2.37%)
Nov 12, 2019 0.1690 0.1690 0.1561 0.1561 27,701 -0.01(-8.07%)
Nov 11, 2019 0.1587 0.1698 0.1557 0.1698 39,062 +0.02(+10.76%)
Nov 08, 2019 0.1600 0.1638 0.1533 0.1533 35,600 -0.00(-1.73%)
Nov 07, 2019 0.1500 0.1574 0.1500 0.1560 12,440 -0.00(-0.64%)
Nov 06, 2019 0.1500 0.1578 0.1500 0.1570 6,248 +0.00(+1.82%)
Nov 05, 2019 0.1511 0.1660 0.1491 0.1542 20,362 -0.01(-3.62%)
Nov 04, 2019 0.1633 0.1799 0.1597 0.1600 58,306 +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.