Skip to main content
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 (%)
Feb 28, 2018 0.5845 0.6790 0.5845 0.6647 110,096 +0.07(+11.88%)
Feb 27, 2018 0.6230 0.6416 0.5752 0.5941 128,798 -0.05(-7.39%)
Feb 26, 2018 0.6672 0.6878 0.6380 0.6415 111,119 -0.04(-6.31%)
Feb 23, 2018 0.7253 0.7303 0.6711 0.6847 95,746 -0.03(-3.66%)
Feb 22, 2018 0.7256 0.7350 0.6776 0.7107 92,690 -0.02(-2.74%)
Feb 21, 2018 0.7423 0.7423 0.7182 0.7307 40,081 -0.01(-1.02%)
Feb 20, 2018 0.7700 0.7800 0.7357 0.7382 44,300 -0.03(-4.11%)
Feb 16, 2018 0.7698 0.7698 0.7698 0 -0.04(-4.37%)
Feb 15, 2018 0.8180 0.8230 0.7907 0.8050 74,379 -0.02(-2.28%)
Feb 14, 2018 0.8579 0.8600 0.8100 0.8238 38,954 -0.04(-4.08%)
Feb 13, 2018 0.8440 0.8589 0.8007 0.8588 138,117 +0.02(+2.62%)
Feb 12, 2018 0.8680 0.8695 0.8244 0.8369 129,355 +0.03(+3.63%)
Feb 09, 2018 0.8276 0.8276 0.7700 0.8076 84,864 +0.00(+0.06%)
Feb 08, 2018 0.8324 0.8324 0.7860 0.8071 133,949 -0.09(-10.51%)
Feb 07, 2018 0.9990 0.9990 0.8745 0.9019 76,756 -0.00(-0.04%)
Feb 06, 2018 0.9210 0.9229 0.8600 0.9023 202,516 +0.02(+2.64%)
Feb 05, 2018 0.7650 0.9948 0.7650 0.8791 328,179 +0.10(+13.02%)
Feb 02, 2018 0.9300 0.9300 0.7131 0.7778 261,891 -0.17(-17.69%)
Feb 01, 2018 1.090 1.119 0.9100 0.9450 208,631 -0.14(-12.52%)
Jan 31, 2018 1.180 1.180 1.070 1.080 70,718 -0.04(-3.55%)
Jan 30, 2018 1.145 1.220 1.120 1.120 133,222 -0.10(-8.20%)
Jan 29, 2018 1.360 1.370 1.200 1.220 176,513 -0.05(-3.94%)
Jan 26, 2018 1.200 1.299 1.180 1.270 88,626 +0.08(+6.72%)
Jan 25, 2018 1.240 1.280 1.140 1.190 90,069 -0.03(-2.46%)
Jan 24, 2018 1.294 1.310 1.210 1.220 228,861 -0.03(-2.42%)
Jan 23, 2018 1.290 1.363 1.200 1.250 444,591 -0.12(-8.48%)
Jan 22, 2018 1.087 1.410 1.070 1.366 890,881 +0.31(+28.88%)
Jan 19, 2018 1.020 1.090 0.9535 1.060 78,123 +0.08(+8.58%)
Jan 18, 2018 1.060 1.070 0.9638 0.9762 54,920 -0.06(-6.17%)
Jan 17, 2018 1.109 1.110 1.038 1.040 64,512 -0.05(-4.46%)
Jan 16, 2018 1.060 1.090 1.050 1.089 128,046 +0.18(+19.51%)
Jan 12, 2018 0.9112 0.9112 0.9112 0 -0.05(-5.39%)
Jan 11, 2018 1.034 1.049 0.9440 0.9631 175,994 -0.09(-8.60%)
Jan 10, 2018 1.100 1.100 1.039 1.054 83,814 -0.03(-2.44%)
Jan 09, 2018 1.120 1.156 1.060 1.080 174,276 -0.02(-1.73%)
Jan 08, 2018 1.099 1.210 1.082 1.099 322,100 +0.03(+2.81%)
Jan 05, 2018 1.050 1.103 0.9400 1.069 240,536 +0.01(+0.68%)
Jan 04, 2018 1.120 1.175 0.9286 1.062 356,782 -0.06(-5.20%)
Jan 03, 2018 1.210 1.210 1.050 1.120 444,891 -0.05(-4.40%)
Jan 02, 2018 0.9436 1.180 0.9125 1.172 218,695 +0.32(+37.84%)
Dec 29, 2017 0.8500 0.8500 0.8500 0 +0.05(+5.60%)
Dec 28, 2017 0.7360 0.8313 0.7330 0.8049 173,355 +0.08(+11.47%)
Dec 27, 2017 0.7530 0.7530 0.7021 0.7221 85,365 -0.03(-3.72%)
Dec 26, 2017 0.6935 0.7500 0.6935 0.7500 52,453 +0.06(+8.18%)
Dec 22, 2017 0.6870 0.7094 0.6640 0.6933 100,540 -0.00(-0.60%)
Dec 21, 2017 0.6600 0.7200 0.6600 0.6975 58,818 +0.04(+5.59%)
Dec 20, 2017 0.7090 0.7213 0.6340 0.6606 341,186 -0.01(-1.40%)
Dec 19, 2017 0.6600 0.6700 0.6079 0.6700 91,412 -0.00(-0.04%)
Dec 18, 2017 0.7400 0.7400 0.6581 0.6703 161,030 -0.05(-7.44%)
Dec 15, 2017 0.7767 0.8100 0.7127 0.7242 170,719 -0.07(-8.86%)
Dec 14, 2017 0.6411 0.8274 0.6359 0.7946 270,689 +0.18(+28.52%)
Dec 13, 2017 0.5500 0.6183 0.5500 0.6183 61,389 +0.05(+8.47%)
Dec 12, 2017 0.5970 0.5970 0.5619 0.5700 54,475 -0.02(-3.39%)
Dec 11, 2017 0.6000 0.5776 0.5900 84,607 -0.01(-1.67%)
Dec 08, 2017 0.6011 0.6240 0.5781 0.6000 104,700 -0.00(-0.18%)
Dec 07, 2017 0.6400 0.6500 0.5949 0.6011 66,045 -0.01(-2.26%)
Dec 06, 2017 0.6511 0.6700 0.5900 0.6150 146,628 -0.00(-0.57%)
Dec 05, 2017 0.5500 0.6613 0.5500 0.6185 351,479 +0.09(+16.41%)
Dec 04, 2017 0.5565 0.5578 0.5222 0.5313 34,100 -0.01(-1.61%)
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.