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, 2021 0.1893 0.1975 0.1883 0.1894 180,560 -0.00(-1.35%)
Sep 29, 2021 0.1966 0.1966 0.1910 0.1920 54,241 -0.01(-2.64%)
Sep 28, 2021 0.1820 0.2050 0.1820 0.1972 36,447 -0.00(-2.33%)
Sep 27, 2021 0.1971 0.2091 0.1971 0.2019 62,349 +0.00(+0.45%)
Sep 24, 2021 0.1900 0.2047 0.1900 0.2010 210,402 -0.00(-0.40%)
Sep 23, 2021 0.2011 0.2045 0.1963 0.2018 379,425 +0.00(+0.05%)
Sep 22, 2021 0.1962 0.2051 0.1962 0.2017 123,124 -0.00(-0.64%)
Sep 21, 2021 0.2075 0.2075 0.1961 0.2030 38,938 +0.00(+2.11%)
Sep 20, 2021 0.2001 0.2232 0.1985 0.1988 377,134 -0.01(-3.02%)
Sep 17, 2021 0.2105 0.2105 0.1987 0.2050 1,125,853 +0.00(+0.00%)
Sep 16, 2021 0.2153 0.2153 0.2037 0.2050 365,526 -0.01(-2.38%)
Sep 15, 2021 0.2080 0.2180 0.2056 0.2100 171,633 -0.01(-2.33%)
Sep 14, 2021 0.2131 0.2221 0.2075 0.2150 224,566 -0.00(-1.01%)
Sep 13, 2021 0.2200 0.2299 0.2130 0.2172 180,803 -0.00(-1.72%)
Sep 10, 2021 0.2210 0.2401 0.2210 0.2210 176,861 -0.01(-3.75%)
Sep 09, 2021 0.2350 0.2450 0.2248 0.2296 144,309 -0.00(-0.61%)
Sep 08, 2021 0.2413 0.2413 0.2292 0.2310 73,991 -0.01(-4.39%)
Sep 07, 2021 0.2407 0.2521 0.2369 0.2416 79,813 +0.00(+0.88%)
Sep 03, 2021 0.2431 0.2441 0.2357 0.2395 122,262 -0.00(-1.07%)
Sep 02, 2021 0.2325 0.2448 0.2325 0.2421 101,460 +0.01(+4.81%)
Sep 01, 2021 0.2322 0.2382 0.2300 0.2310 152,338 -0.01(-2.82%)
Aug 31, 2021 0.2305 0.2397 0.2296 0.2377 71,328 -0.00(-0.63%)
Aug 30, 2021 0.2480 0.2560 0.2370 0.2392 130,568 +0.00(+0.25%)
Aug 27, 2021 0.2325 0.2422 0.2251 0.2386 197,709 +0.00(+0.93%)
Aug 26, 2021 0.2358 0.2452 0.2358 0.2364 208,635 -0.01(-3.67%)
Aug 25, 2021 0.2532 0.2532 0.2411 0.2454 85,753 -0.01(-3.08%)
Aug 24, 2021 0.2410 0.2532 0.2333 0.2532 97,218 +0.01(+5.32%)
Aug 23, 2021 0.2230 0.2516 0.2230 0.2404 875,567 +0.02(+10.78%)
Aug 20, 2021 0.2146 0.2269 0.2010 0.2170 142,942 +0.01(+2.84%)
Aug 19, 2021 0.2155 0.2200 0.2110 0.2110 89,892 -0.01(-3.78%)
Aug 18, 2021 0.2267 0.2270 0.2150 0.2193 180,777 -0.01(-4.24%)
Aug 17, 2021 0.2338 0.2348 0.2212 0.2290 430,999 -0.01(-2.39%)
Aug 16, 2021 0.2340 0.2540 0.2340 0.2346 367,206 -0.01(-4.75%)
Aug 13, 2021 0.2740 0.2740 0.2440 0.2463 360,377 -0.01(-3.07%)
Aug 12, 2021 0.2525 0.2625 0.2510 0.2541 293,355 +0.00(+0.87%)
Aug 11, 2021 0.2400 0.2600 0.2400 0.2519 219,946 +0.01(+4.96%)
Aug 10, 2021 0.2100 0.2400 0.2100 0.2400 222,921 +0.02(+7.62%)
Aug 09, 2021 0.2070 0.2271 0.2070 0.2230 142,257 -0.00(-0.13%)
Aug 06, 2021 0.2220 0.2235 0.2115 0.2233 75,523 +0.00(+1.50%)
Aug 05, 2021 0.2240 0.2279 0.2157 0.2200 124,390 -0.00(-1.43%)
Aug 04, 2021 0.2030 0.2236 0.2030 0.2232 237,524 +0.01(+3.24%)
Aug 03, 2021 0.1998 0.2162 0.1998 0.2162 82,974 +0.01(+2.90%)
Aug 02, 2021 0.2293 0.2323 0.1993 0.2101 99,934 +0.00(+0.77%)
Jul 30, 2021 0.1980 0.2300 0.1980 0.2085 90,653 -0.00(-0.24%)
Jul 29, 2021 0.2120 0.2143 0.2000 0.2090 144,680 +0.01(+3.01%)
Jul 28, 2021 0.1800 0.2041 0.1800 0.2029 321,934 +0.01(+4.10%)
Jul 27, 2021 0.2078 0.2099 0.1901 0.1949 250,426 -0.01(-5.94%)
Jul 26, 2021 0.2077 0.2155 0.2016 0.2072 254,824 -0.00(-1.47%)
Jul 23, 2021 0.2147 0.2198 0.2100 0.2103 317,341 -0.00(-0.10%)
Jul 22, 2021 0.2200 0.2284 0.2060 0.2105 571,505 -0.00(-2.09%)
Jul 21, 2021 0.2253 0.2321 0.2142 0.2150 406,774 -0.01(-3.37%)
Jul 20, 2021 0.2102 0.2299 0.2075 0.2225 272,690 +0.01(+4.95%)
Jul 19, 2021 0.2250 0.2275 0.2050 0.2120 819,433 -0.02(-8.03%)
Jul 16, 2021 0.2320 0.2523 0.2215 0.2305 403,071 -0.02(-6.53%)
Jul 15, 2021 0.2325 0.2466 0.2309 0.2466 412,420 +0.02(+7.22%)
Jul 14, 2021 0.2366 0.2366 0.2232 0.2300 382,231 -0.00(-0.43%)
Jul 13, 2021 0.2570 0.2570 0.2273 0.2310 229,538 -0.01(-5.68%)
Jul 12, 2021 0.2315 0.2537 0.2315 0.2449 778,613 +0.00(+2.04%)
Jul 09, 2021 0.2750 0.2750 0.2320 0.2400 405,493 -0.01(-3.42%)
Jul 08, 2021 0.2594 0.2617 0.2453 0.2485 208,682 -0.01(-4.42%)
Jul 07, 2021 0.2638 0.2654 0.2492 0.2600 312,148 -0.01(-1.89%)
Jul 06, 2021 0.2728 0.2728 0.2551 0.2650 342,978 -0.01(-2.50%)
Jul 02, 2021 0.2660 0.2722 0.2611 0.2718 251,800 +0.01(+3.98%)
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.