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 (%)
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%)
Nov 01, 2019 0.1707 0.1740 0.1600 0.1600 23,900 -0.02(-11.01%)
Oct 31, 2019 0.1800 0.1888 0.1691 0.1798 56,565 +0.01(+5.27%)
Oct 30, 2019 0.1440 0.1842 0.1440 0.1708 188,450 +0.03(+17.79%)
Oct 29, 2019 0.1423 0.1496 0.1394 0.1450 20,758 -0.01(-6.57%)
Oct 28, 2019 0.1570 0.1590 0.1444 0.1552 29,975 -0.00(-1.08%)
Oct 25, 2019 0.1628 0.1684 0.1481 0.1569 33,700 +0.00(+0.26%)
Oct 24, 2019 0.1660 0.1698 0.1564 0.1565 108,165 -0.01(-4.57%)
Oct 23, 2019 0.1507 0.1640 0.1442 0.1640 43,357 +0.01(+7.40%)
Oct 22, 2019 0.1526 0.1544 0.1451 0.1527 52,455 +0.00(+3.18%)
Oct 21, 2019 0.1570 0.1618 0.1390 0.1480 346,359 -0.04(-21.28%)
Oct 18, 2019 0.1968 0.2109 0.1799 0.1880 43,900 -0.00(-2.34%)
Oct 17, 2019 0.2000 0.2000 0.1902 0.1925 1,700 -0.01(-4.18%)
Oct 16, 2019 0.2099 0.2099 0.2000 0.2009 3,935 -0.00(-2.00%)
Oct 15, 2019 0.1900 0.2121 0.1900 0.2050 13,094 +0.00(+2.50%)
Oct 14, 2019 0.2004 0.2101 0.2000 0.2000 13,301 +0.00(+1.47%)
Oct 11, 2019 0.1989 0.1990 0.1874 0.1971 14,200 +0.02(+12.50%)
Oct 10, 2019 0.2065 0.2067 0.1752 0.1752 97,537 -0.02(-11.87%)
Oct 09, 2019 0.1911 0.2127 0.1911 0.1988 7,000 -0.02(-7.58%)
Oct 08, 2019 0.2142 0.2151 0.2120 0.2151 7,908 -0.01(-2.98%)
Oct 07, 2019 0.2216 0.2500 0.2200 0.2217 12,177 -0.02(-6.57%)
Oct 04, 2019 0.1992 0.2373 0.1992 0.2373 7,500 +0.02(+10.94%)
Oct 03, 2019 0.1984 0.2147 0.1960 0.2139 33,545 +0.02(+8.19%)
Oct 02, 2019 0.2100 0.2100 0.1878 0.1977 90,946 -0.01(-5.86%)
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.