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 (%)
Oct 31, 2022 0.0200 0.0225 0.0200 0.0225 35,499 +0.00(+0.00%)
Oct 28, 2022 0.0220 0.0225 0.0197 0.0225 96,846 +0.00(+0.00%)
Oct 27, 2022 0.0225 0.0225 0.0225 0.0225 27,340 +0.00(+0.00%)
Oct 25, 2022 0.0225 0 +0.00(+2.27%)
Oct 24, 2022 0.0220 0 +0.00(+20.22%)
Oct 21, 2022 0.0138 0.0198 0.0137 0.0183 1,213,579 +0.00(+1.67%)
Oct 20, 2022 0.0184 0.0223 0.0170 0.0180 170,071 -0.00(-1.10%)
Oct 19, 2022 0.0220 0.0223 0.0181 0.0182 802,463 -0.00(-15.35%)
Oct 18, 2022 0.0218 0.0260 0.0215 0.0215 42,677 -0.00(-10.42%)
Oct 17, 2022 0.0240 0.0240 0.0217 0.0240 166,488 -0.00(-0.41%)
Oct 14, 2022 0.0253 0.0265 0.0235 0.0241 120,500 -0.00(-3.60%)
Oct 13, 2022 0.0251 0.0292 0.0245 0.0250 35,366 -0.00(-15.54%)
Oct 12, 2022 0.0333 0.0333 0.0265 0.0296 183,797 -0.00(-11.11%)
Oct 11, 2022 0.0400 0.0400 0.0287 0.0333 172,412 +0.01(+24.72%)
Oct 10, 2022 0.0357 0.0357 0.0267 0.0267 14,500 -0.00(-11.59%)
Oct 07, 2022 0.0310 0.0310 0.0302 0.0302 15,848 +0.01(+20.32%)
Oct 06, 2022 0.0256 0.0256 0.0251 0.0251 750 -0.00(-16.33%)
Oct 05, 2022 0.0275 0.0300 0.0251 0.0300 386,009 +0.00(+20.00%)
Oct 04, 2022 0.0262 0.0262 0.0231 0.0250 284,712 +0.00(+0.00%)
Oct 03, 2022 0.0220 0.0262 0.0220 0.0250 366,420 -0.00(-8.76%)
Sep 30, 2022 0.0274 0.0290 0.0254 0.0274 163,900 -0.00(-0.36%)
Sep 29, 2022 0.0299 0.0299 0.0216 0.0275 232,875 -0.01(-18.88%)
Sep 28, 2022 0.0286 0.0340 0.0283 0.0339 90,889 +0.00(+3.67%)
Sep 27, 2022 0.0327 0.0328 0.0327 0.0327 2,750 +0.00(+12.37%)
Sep 26, 2022 0.0300 0.0336 0.0291 0.0291 152,962 -0.00(-1.02%)
Sep 23, 2022 0.0326 0.0332 0.0291 0.0294 33,380 -0.00(-13.53%)
Sep 22, 2022 0.0341 0.0377 0.0316 0.0340 215,522 -0.00(-11.23%)
Sep 21, 2022 0.0378 0.0383 0.0378 0.0383 300,600 +0.00(+4.93%)
Sep 20, 2022 0.0490 0.0490 0.0361 0.0365 260,729 -0.00(-8.75%)
Sep 19, 2022 0.0430 0.0443 0.0365 0.0400 145,542 -0.01(-12.85%)
Sep 16, 2022 0.0427 0.0459 0.0427 0.0459 1,510 -0.00(-1.29%)
Sep 15, 2022 0.0465 0.0499 0.0465 0.0465 47,500 +0.00(+0.22%)
Sep 14, 2022 0.0455 0.0464 0.0427 0.0464 57,600 +0.00(+8.67%)
Sep 13, 2022 0.0467 0.0480 0.0427 0.0427 106,380 -0.00(-10.11%)
Sep 12, 2022 0.0420 0.0510 0.0420 0.0475 16,103 -0.00(-0.63%)
Sep 09, 2022 0.0505 0.0505 0.0478 0.0478 89,830 -0.00(-4.97%)
Sep 08, 2022 0.0501 0.0503 0.0452 0.0503 11,247 +0.01(+11.53%)
Sep 07, 2022 0.0560 0.0570 0.0451 0.0451 103,600 -0.00(-9.80%)
Sep 06, 2022 0.0500 0.0520 0.0490 0.0500 66,583 +0.00(+0.00%)
Sep 02, 2022 0.0426 0.0500 0.0426 0.0500 20,000 +0.01(+12.87%)
Sep 01, 2022 0.0492 0.0522 0.0425 0.0443 288,019 -0.00(-4.32%)
Aug 31, 2022 0.0450 0.0464 0.0450 0.0463 4,313 -0.00(-2.53%)
Aug 30, 2022 0.0540 0.0540 0.0415 0.0475 176,388 +0.00(+4.86%)
Aug 29, 2022 0.0480 0.0480 0.0453 0.0453 30,908 +0.00(+4.14%)
Aug 26, 2022 0.0467 0.0467 0.0435 0.0435 2,150 -0.01(-12.12%)
Aug 25, 2022 0.0500 0.0550 0.0495 0.0495 29,622 +0.00(+2.06%)
Aug 24, 2022 0.0500 0.0500 0.0450 0.0485 31,657 +0.00(+4.30%)
Aug 23, 2022 0.0465 0.0465 0.0465 0.0465 25,000 -0.00(-1.69%)
Aug 22, 2022 0.0506 0.0508 0.0431 0.0473 44,467 +0.00(+4.42%)
Aug 19, 2022 0.0580 0.0580 0.0412 0.0453 122,000 -0.00(-3.00%)
Aug 18, 2022 0.0500 0.0500 0.0467 0.0467 910 +0.00(+0.00%)
Aug 17, 2022 0.0500 0.0525 0.0467 0.0467 37,160 -0.00(-9.14%)
Aug 16, 2022 0.0580 0.0580 0.0467 0.0514 50,380 +0.00(+0.59%)
Aug 15, 2022 0.0475 0.0511 0.0465 0.0511 247,667 +0.00(+7.58%)
Aug 12, 2022 0.0515 0.0515 0.0458 0.0475 229,206 -0.00(-8.12%)
Aug 11, 2022 0.0519 0.0519 0.0481 0.0517 153,540 -0.00(-6.68%)
Aug 10, 2022 0.0513 0.0554 0.0458 0.0554 189,900 +0.00(+7.99%)
Aug 09, 2022 0.0480 0.0513 0.0477 0.0513 24,150 +0.00(+5.77%)
Aug 08, 2022 0.0485 0.0485 0.0485 0.0485 1,450 +0.00(+3.63%)
Aug 05, 2022 0.0500 0.0500 0.0461 0.0468 4,455 -0.00(-9.13%)
Aug 04, 2022 0.0515 0.0515 0.0515 0.0515 1,000 +0.00(+5.10%)
Aug 03, 2022 0.0500 0.0512 0.0467 0.0490 29,455 -0.00(-3.54%)
Aug 02, 2022 0.0490 0.0551 0.0459 0.0508 226,605 +0.00(+1.20%)
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.