Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Bio Pharma Inc (TSX: TBP )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 6, 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 (%)
May 31, 2021 0.3700 0.3700 0.3350 0.3550 1,914,870 -0.02(-4.05%)
May 28, 2021 0.4000 0.4000 0.3600 0.3700 2,926,906 -0.03(-7.50%)
May 27, 2021 0.3950 0.4050 0.3900 0.4000 1,079,075 -0.01(-1.23%)
May 26, 2021 0.3950 0.4150 0.3900 0.4050 2,325,426 +0.02(+3.85%)
May 25, 2021 0.3750 0.4000 0.3750 0.3900 2,578,383 +0.02(+5.41%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
May 20, 2021 0.3700 0.3750 0.3650 0.3650 603,759 +0.00(+0.00%)
May 19, 2021 0.3750 0.3750 0.3650 0.3650 912,381 -0.01(-2.67%)
May 18, 2021 0.3800 0.3850 0.3700 0.3750 1,407,012 -0.01(-1.32%)
May 17, 2021 0.3850 0.3850 0.3650 0.3800 2,724,075 +0.01(+2.70%)
May 14, 2021 0.3050 0.3950 0.3050 0.3700 6,606,785 +0.04(+13.85%)
May 13, 2021 0.3600 0.3600 0.3200 0.3250 2,611,503 -0.03(-9.72%)
May 12, 2021 0.3700 0.3700 0.3350 0.3600 5,481,024 -0.01(-1.37%)
May 11, 2021 0.3700 0.3900 0.3600 0.3650 11,381,398 -0.10(-20.65%)
May 10, 2021 0.5100 0.5100 0.4450 0.4600 7,543,795 +0.00(+0.00%)
May 07, 2021 0.3800 0.4600 0.3750 0.4600 6,741,769 +0.09(+22.67%)
May 06, 2021 0.4200 0.4400 0.3600 0.3750 10,304,013 -0.04(-10.71%)
May 05, 2021 0.4750 0.5000 0.4100 0.4200 8,168,083 -0.05(-11.58%)
May 04, 2021 0.4750 0.4800 0.4300 0.4750 6,290,988 -0.02(-3.06%)
May 03, 2021 0.4700 0.5300 0.4650 0.4900 12,813,138 +0.08(+19.51%)
Apr 30, 2021 0.3650 0.4450 0.3600 0.4100 10,355,621 +0.04(+10.81%)
Apr 29, 2021 0.3800 0.3850 0.3500 0.3700 4,630,300 -0.02(-3.90%)
Apr 28, 2021 0.3800 0.4000 0.3550 0.3850 6,905,163 +0.02(+5.48%)
Apr 27, 2021 0.3350 0.3650 0.3000 0.3650 6,474,001 +0.01(+1.39%)
Apr 26, 2021 0.3500 0.4200 0.3450 0.3600 16,593,400 +0.03(+9.09%)
Apr 23, 2021 0.2800 0.3500 0.2700 0.3300 14,898,775 +0.07(+26.92%)
Apr 22, 2021 0.2250 0.2600 0.2250 0.2600 7,832,654 +0.05(+20.93%)
Apr 21, 2021 0.1900 0.2250 0.1900 0.2150 6,256,307 +0.03(+16.22%)
Apr 20, 2021 0.1700 0.1900 0.1700 0.1850 1,880,378 +0.01(+5.71%)
Apr 19, 2021 0.1850 0.1850 0.1700 0.1750 1,670,572 -0.01(-5.41%)
Apr 16, 2021 0.1900 0.1900 0.1750 0.1850 395,175 -0.01(-2.63%)
Apr 15, 2021 0.1800 0.1900 0.1750 0.1900 1,335,404 +0.01(+5.56%)
Apr 14, 2021 0.1800 0.1800 0.1700 0.1800 661,190 +0.01(+2.86%)
Apr 13, 2021 0.1800 0.1800 0.1700 0.1750 1,032,016 -0.01(-2.78%)
Apr 12, 2021 0.1850 0.1900 0.1750 0.1800 1,066,312 -0.01(-5.26%)
Apr 09, 2021 0.1850 0.1900 0.1850 0.1900 192,359 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1850 0.1900 344,023 +0.00(+0.00%)
Apr 07, 2021 0.1850 0.1900 0.1850 0.1900 810,109 +0.00(+0.00%)
Apr 06, 2021 0.2000 0.2000 0.1850 0.1900 1,934,572 -0.01(-5.00%)
Apr 05, 2021 0.2000 0.2100 0.1950 0.2000 736,145 +0.01(+2.56%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 31, 2021 0.1850 0.1900 0.1850 0.1900 382,854 +0.00(+0.00%)
Mar 30, 2021 0.2050 0.2100 0.1850 0.1900 2,106,320 -0.01(-2.56%)
Mar 29, 2021 0.1950 0.2000 0.1900 0.1950 669,662 +0.01(+2.63%)
Mar 26, 2021 0.1900 0.1950 0.1900 0.1900 369,066 +0.00(+0.00%)
Mar 25, 2021 0.1900 0.1950 0.1750 0.1900 1,283,518 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.2000 0.1800 0.1900 991,793 -0.01(-2.56%)
Mar 23, 2021 0.2000 0.2050 0.1900 0.1950 1,493,076 -0.01(-4.88%)
Mar 22, 2021 0.2100 0.2100 0.2000 0.2050 513,660 +0.00(+0.00%)
Mar 19, 2021 0.1950 0.2100 0.1900 0.2050 2,834,016 +0.01(+7.89%)
Mar 18, 2021 0.2100 0.2100 0.1850 0.1900 4,243,436 -0.02(-9.52%)
Mar 17, 2021 0.2050 0.2100 0.2000 0.2100 2,175,515 +0.00(+0.00%)
Mar 16, 2021 0.2050 0.2250 0.2000 0.2100 2,773,400 +0.01(+5.00%)
Mar 15, 2021 0.1950 0.2300 0.1900 0.2000 7,176,520 +0.02(+11.11%)
Mar 12, 2021 0.1850 0.1900 0.1800 0.1800 903,476 -0.01(-5.26%)
Mar 11, 2021 0.1900 0.1900 0.1800 0.1900 2,871,156 +0.00(+0.00%)
Mar 10, 2021 0.2000 0.2100 0.1750 0.1900 4,294,583 -0.01(-5.00%)
Mar 09, 2021 0.2050 0.2150 0.1950 0.2000 5,533,380 +0.01(+2.56%)
Mar 08, 2021 0.1650 0.2100 0.1650 0.1950 15,503,328 +0.04(+21.88%)
Mar 05, 2021 0.1600 0.1600 0.1450 0.1600 3,527,244 +0.01(+3.23%)
Mar 04, 2021 0.1700 0.1700 0.1500 0.1550 4,744,633 -0.02(-8.82%)
Mar 03, 2021 0.1800 0.1800 0.1650 0.1700 3,292,828 -0.01(-5.56%)
Mar 02, 2021 0.1800 0.1900 0.1700 0.1800 3,425,404 -0.01(-5.26%)
Mar 01, 2021 0.1950 0.1950 0.1800 0.1900 1,163,593 +0.00(+0.00%)
Feb 26, 2021 0.1950 0.1975 0.1850 0.1900 1,807,978 -0.01(-2.56%)
Feb 25, 2021 0.2050 0.2100 0.1900 0.1950 2,297,369 -0.01(-2.50%)
Feb 24, 2021 0.2050 0.2050 0.1900 0.2000 2,321,270 +0.00(+0.00%)
Feb 23, 2021 0.2100 0.2100 0.1900 0.2000 6,439,895 -0.06(-23.08%)
Feb 22, 2021 0.2550 0.2650 0.2500 0.2600 654,734 -0.01(-3.70%)
Feb 19, 2021 0.2500 0.2700 0.2350 0.2700 2,897,856 +0.01(+3.85%)
Feb 18, 2021 0.2650 0.2700 0.2550 0.2600 2,113,258 -0.01(-3.70%)
Feb 17, 2021 0.3100 0.3150 0.2650 0.2700 2,578,019 -0.04(-14.29%)
Feb 16, 2021 0.2900 0.3200 0.2900 0.3150 1,696,311 +0.03(+10.53%)
Feb 12, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Feb 11, 2021 0.3400 0.3400 0.2650 0.2900 3,291,846 -0.04(-12.12%)
Feb 10, 2021 0.3400 0.3600 0.3300 0.3300 2,266,421 -0.02(-5.71%)
Feb 09, 2021 0.3700 0.3700 0.3200 0.3500 2,475,799 -0.02(-4.11%)
Feb 08, 2021 0.3000 0.3700 0.3000 0.3650 5,979,781 +0.07(+23.73%)
Feb 05, 2021 0.2450 0.3000 0.2450 0.2950 3,817,185 +0.04(+18.00%)
Feb 04, 2021 0.2250 0.2500 0.2200 0.2500 4,489,762 +0.04(+19.05%)
Feb 03, 2021 0.1800 0.2300 0.1800 0.2100 6,568,052 +0.04(+23.53%)
Feb 02, 2021 0.1800 0.1800 0.1700 0.1700 816,993 -0.01(-5.56%)
Feb 01, 2021 0.1750 0.1800 0.1700 0.1800 1,212,731 +0.00(+0.00%)
Jan 29, 2021 0.1750 0.1850 0.1700 0.1800 1,410,128 +0.01(+9.09%)
Jan 28, 2021 0.1600 0.1700 0.1550 0.1650 1,049,584 +0.01(+3.13%)
Jan 27, 2021 0.1700 0.1750 0.1600 0.1600 1,500,567 -0.01(-5.88%)
Jan 26, 2021 0.1800 0.1800 0.1700 0.1700 683,526 -0.01(-5.56%)
Jan 25, 2021 0.1850 0.1850 0.1700 0.1800 1,644,020 +0.00(+0.00%)
Jan 22, 2021 0.1850 0.1850 0.1800 0.1800 489,870 -0.01(-2.70%)
Jan 21, 2021 0.1850 0.1900 0.1800 0.1850 563,270 -0.01(-2.63%)
Jan 20, 2021 0.1900 0.1900 0.1850 0.1900 177,949 +0.00(+0.00%)
Jan 19, 2021 0.1900 0.1900 0.1850 0.1900 380,251 +0.00(+0.00%)
Jan 18, 2021 0.1950 0.1950 0.1900 0.1900 747,708 -0.01(-2.56%)
Jan 15, 2021 0.2000 0.2050 0.1900 0.1950 693,617 -0.01(-4.88%)
Jan 14, 2021 0.1900 0.2050 0.1900 0.2050 552,897 +0.01(+7.89%)
Jan 13, 2021 0.1950 0.2050 0.1900 0.1900 1,142,636 -0.01(-7.32%)
Jan 12, 2021 0.1900 0.2100 0.1900 0.2050 1,068,307 +0.01(+7.89%)
Jan 11, 2021 0.1950 0.1950 0.1900 0.1900 555,811 +0.00(+0.00%)
Jan 08, 2021 0.1900 0.1950 0.1900 0.1900 175,816 +0.00(+0.00%)
Jan 07, 2021 0.1900 0.1950 0.1850 0.1900 231,759 +0.00(+0.00%)
Jan 06, 2021 0.1950 0.1950 0.1850 0.1900 234,315 +0.00(+0.00%)
Jan 05, 2021 0.1900 0.1900 0.1850 0.1900 182,486 +0.00(+0.00%)
Jan 04, 2021 0.1950 0.1950 0.1850 0.1900 586,862 -0.01(-2.56%)
Dec 31, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 30, 2020 0.1950 0.2050 0.1900 0.1950 902,597 +0.01(+2.63%)
Dec 29, 2020 0.1800 0.1900 0.1800 0.1900 622,053 +0.00(+0.00%)
Dec 24, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 23, 2020 0.1850 0.1900 0.1800 0.1800 634,901 -0.01(-2.70%)
Dec 22, 2020 0.1900 0.1900 0.1800 0.1850 119,446 +0.00(+0.00%)
Dec 21, 2020 0.1950 0.1950 0.1800 0.1850 678,452 +0.00(+0.00%)
Dec 18, 2020 0.1850 0.1950 0.1800 0.1850 764,002 +0.00(+0.00%)
Dec 17, 2020 0.1900 0.1950 0.1850 0.1850 390,959 -0.01(-2.63%)
Dec 16, 2020 0.1850 0.1900 0.1800 0.1900 488,653 +0.01(+2.70%)
Dec 15, 2020 0.1850 0.1850 0.1750 0.1850 376,592 +0.00(+0.00%)
Dec 14, 2020 0.1800 0.1850 0.1750 0.1850 497,632 +0.00(+0.00%)
Dec 11, 2020 0.1850 0.1900 0.1850 0.1850 297,359 +0.00(+0.00%)
Dec 10, 2020 0.1900 0.1900 0.1850 0.1850 239,146 +0.00(+0.00%)
Dec 09, 2020 0.1950 0.1950 0.1800 0.1850 538,198 -0.02(-7.50%)
Dec 08, 2020 0.1950 0.2000 0.1900 0.2000 347,548 +0.00(+0.00%)
Dec 07, 2020 0.2000 0.2000 0.1900 0.2000 494,426 +0.00(+0.00%)
Dec 04, 2020 0.2050 0.2100 0.2000 0.2000 476,716 +0.00(+0.00%)
Dec 03, 2020 0.2000 0.2000 0.1900 0.2000 378,022 +0.01(+2.56%)
Dec 02, 2020 0.1950 0.2000 0.1950 0.1950 949,052 +0.01(+5.41%)
Dec 01, 2020 0.1950 0.1950 0.1700 0.1850 307,084 +0.00(+0.00%)
Nov 30, 2020 0.1800 0.1950 0.1800 0.1850 831,531 +0.01(+2.78%)
Nov 27, 2020 0.1800 0.1800 0.1700 0.1800 499,947 +0.00(+0.00%)
Nov 26, 2020 0.1750 0.1850 0.1750 0.1800 179,008 +0.01(+2.86%)
Nov 25, 2020 0.1800 0.1850 0.1750 0.1750 306,813 -0.01(-5.41%)
Nov 24, 2020 0.1850 0.1850 0.1750 0.1850 857,955 +0.00(+0.00%)
Nov 23, 2020 0.1850 0.1900 0.1850 0.1850 108,034 +0.00(+0.00%)
Nov 20, 2020 0.1850 0.1900 0.1800 0.1850 19 +0.00(+0.00%)
Nov 19, 2020 0.1900 0.1950 0.1850 0.1850 332,187 -0.01(-5.13%)
Nov 18, 2020 0.1950 0.2000 0.1850 0.1950 582,354 +0.00(+0.00%)
Nov 17, 2020 0.2000 0.2000 0.1950 0.1950 176,533 -0.01(-2.50%)
Nov 16, 2020 0.2050 0.2050 0.1900 0.2000 529,991 +0.01(+2.56%)
Nov 13, 2020 0.2050 0.2200 0.1950 0.1950 163 -0.01(-7.14%)
Nov 12, 2020 0.2100 0.2100 0.2000 0.2100 426,285 +0.01(+5.00%)
Nov 11, 2020 0.1850 0.2050 0.1800 0.2000 1,542,992 +0.02(+11.11%)
Nov 10, 2020 0.1750 0.1850 0.1700 0.1800 504,819 +0.01(+5.88%)
Nov 09, 2020 0.1900 0.1900 0.1700 0.1700 637,441 -0.01(-8.11%)
Nov 06, 2020 0.1800 0.1850 0.1800 0.1850 26 +0.01(+2.78%)
Nov 05, 2020 0.1850 0.1900 0.1750 0.1800 577,302 +0.00(+0.00%)
Nov 04, 2020 0.1750 0.1900 0.1700 0.1800 1,215,977 +0.01(+5.88%)
Nov 03, 2020 0.1750 0.1750 0.1650 0.1700 429,107 -0.00(-2.86%)
Nov 02, 2020 0.1750 0.1800 0.1700 0.1750 287,018 +0.00(+0.00%)
Oct 30, 2020 0.1700 0.1750 0.1700 0.1750 17 +0.00(+2.94%)
Oct 29, 2020 0.1600 0.1750 0.1550 0.1700 3,446 +0.01(+6.25%)
Oct 28, 2020 0.1700 0.1700 0.1550 0.1600 2,485 -0.01(-3.03%)
Oct 27, 2020 0.1650 0.1700 0.1650 0.1650 4,043 -0.01(-2.94%)
Oct 26, 2020 0.1800 0.1800 0.1650 0.1700 6,303 -0.01(-5.56%)
Oct 23, 2020 0.1700 0.1800 0.1650 0.1800 55 +0.01(+5.88%)
Oct 22, 2020 0.1750 0.1800 0.1700 0.1700 6,037 +0.01(+3.03%)
Oct 21, 2020 0.1550 0.1750 0.1550 0.1650 12,488 +0.01(+6.45%)
Oct 20, 2020 0.1600 0.1600 0.1500 0.1550 2,261 +0.00(+0.00%)
Oct 19, 2020 0.1550 0.1600 0.1500 0.1550 3,772 -0.01(-3.13%)
Oct 16, 2020 0.1600 0.1650 0.1550 0.1600 42 +0.00(+0.00%)
Oct 15, 2020 0.1550 0.1600 0.1500 0.1600 1,919 +0.01(+3.23%)
Oct 14, 2020 0.1600 0.1650 0.1550 0.1550 3,178 +0.00(+0.00%)
Oct 13, 2020 0.1550 0.1650 0.1500 0.1550 505,740 +0.00(+0.00%)
Oct 09, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 08, 2020 0.1550 0.1600 0.1550 0.1600 931 +0.00(+0.00%)
Oct 07, 2020 0.1450 0.1600 0.1450 0.1600 2,060 +0.01(+6.67%)
Oct 06, 2020 0.1550 0.1550 0.1450 0.1500 5,158 -0.01(-3.23%)
Oct 05, 2020 0.1600 0.1600 0.1550 0.1550 1,160 +0.00(+0.00%)
Oct 02, 2020 0.1700 0.1700 0.1550 0.1550 29 -0.02(-8.82%)
Oct 01, 2020 0.1800 0.1800 0.1550 0.1700 10,092 -0.01(-5.56%)
Sep 30, 2020 0.1400 0.1800 0.1350 0.1800 22,137 +0.04(+28.57%)
Sep 29, 2020 0.1400 0.1450 0.1400 0.1400 3,428 -0.00(-3.45%)
Sep 28, 2020 0.1500 0.1500 0.1400 0.1450 1,192 +0.00(+0.00%)
Sep 25, 2020 0.1400 0.1450 0.1400 0.1450 18 +0.00(+3.57%)
Sep 24, 2020 0.1500 0.1500 0.1350 0.1400 6,320 -0.00(-3.45%)
Sep 23, 2020 0.1700 0.1700 0.1400 0.1450 8,735 -0.01(-6.45%)
Sep 22, 2020 0.1650 0.1700 0.1550 0.1550 3,163 -0.01(-6.06%)
Sep 21, 2020 0.1700 0.1700 0.1600 0.1650 6,511 +0.00(+0.00%)
Sep 18, 2020 0.1750 0.1750 0.1650 0.1650 44 -0.01(-2.94%)
Sep 17, 2020 0.1800 0.1800 0.1650 0.1700 480,416 +0.00(+0.00%)
Sep 16, 2020 0.1750 0.1750 0.1700 0.1700 903 +0.00(+0.00%)
Sep 15, 2020 0.1750 0.1750 0.1700 0.1700 321,260 +0.00(+0.00%)
Sep 14, 2020 0.1750 0.1800 0.1700 0.1700 4,406 -0.01(-5.56%)
Sep 11, 2020 0.1800 0.1850 0.1750 0.1800 2,878 +0.00(+0.00%)
Sep 10, 2020 0.1850 0.1850 0.1750 0.1800 2,222 -0.01(-2.70%)
Sep 09, 2020 0.1900 0.1900 0.1750 0.1850 5,053 -0.01(-2.63%)
Sep 08, 2020 0.1850 0.1900 0.1800 0.1900 813 +0.00(+0.00%)
Sep 04, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Sep 03, 2020 0.2000 0.2000 0.1850 0.1950 4,133 -0.01(-2.50%)
Sep 02, 2020 0.1850 0.2000 0.1850 0.2000 10,017 +0.02(+8.11%)
Sep 01, 2020 0.1850 0.1900 0.1850 0.1850 989 -0.01(-2.63%)
Aug 31, 2020 0.1750 0.1900 0.1650 0.1900 13,516 +0.01(+5.56%)
Aug 28, 2020 0.1850 0.1900 0.1800 0.1800 66 -0.01(-2.70%)
Aug 27, 2020 0.1950 0.2000 0.1850 0.1850 4,778 -0.01(-2.63%)
Aug 26, 2020 0.1900 0.1900 0.1800 0.1900 2,682 +0.00(+0.00%)
Aug 25, 2020 0.1950 0.1950 0.1850 0.1900 4,191 -0.01(-2.56%)
Aug 24, 2020 0.1900 0.2000 0.1900 0.1950 3,454 +0.00(+0.00%)
Aug 21, 2020 0.1950 0.1950 0.1900 0.1950 1,602 +0.00(+0.00%)
Aug 20, 2020 0.1900 0.1950 0.1900 0.1950 138,264 +0.00(+0.00%)
Aug 19, 2020 0.1950 0.2000 0.1900 0.1950 499,104 -0.01(-2.50%)
Aug 18, 2020 0.2000 0.2000 0.1950 0.2000 474,758 +0.01(+2.56%)
Aug 17, 2020 0.2000 0.2050 0.1950 0.1950 294,954 -0.01(-2.50%)
Aug 14, 2020 0.2000 0.2000 0.1900 0.2000 860,033 +0.01(+2.56%)
Aug 13, 2020 0.2000 0.2000 0.1900 0.1950 719,579 -0.01(-2.50%)
Aug 12, 2020 0.2100 0.2100 0.1950 0.2000 230,585 +0.00(+0.00%)
Aug 11, 2020 0.2050 0.2050 0.2000 0.2000 305,533 -0.01(-4.76%)
Aug 10, 2020 0.2050 0.2100 0.1950 0.2100 705,511 +0.01(+2.44%)
Aug 07, 2020 0.2050 0.2050 0.2000 0.2050 327,536 +0.00(+2.50%)
Aug 06, 2020 0.2150 0.2150 0.2000 0.2000 825,472 -0.01(-6.98%)
Aug 05, 2020 0.2150 0.2250 0.2100 0.2150 2,787 +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.