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, 2019 0.5220 0.5599 0.5220 0.5593 82,793 +0.01(+1.80%)
Feb 27, 2019 0.5570 0.5649 0.5350 0.5494 75,696 -0.01(-1.36%)
Feb 26, 2019 0.5486 0.5639 0.5425 0.5570 35,453 +0.01(+2.47%)
Feb 25, 2019 0.5593 0.5658 0.5350 0.5436 176,146 -0.02(-3.08%)
Feb 22, 2019 0.5887 0.5887 0.5600 0.5609 91,500 -0.02(-4.00%)
Feb 21, 2019 0.5749 0.5843 0.5600 0.5843 40,008 +0.01(+2.15%)
Feb 20, 2019 0.5782 0.5862 0.5600 0.5720 37,038 -0.01(-1.38%)
Feb 19, 2019 0.5990 0.6173 0.5700 0.5800 90,286 -0.01(-2.01%)
Feb 15, 2019 0.5800 0.5919 0.5571 0.5919 21,700 +0.02(+2.92%)
Feb 14, 2019 0.5813 0.5813 0.5700 0.5751 31,166 -0.01(-1.07%)
Feb 13, 2019 0.6089 0.6089 0.5801 0.5813 92,547 -0.02(-3.12%)
Feb 12, 2019 0.6077 0.6218 0.5900 0.6000 72,957 -0.01(-1.64%)
Feb 11, 2019 0.6570 0.6600 0.5990 0.6100 136,031 -0.04(-6.27%)
Feb 08, 2019 0.6147 0.6591 0.6072 0.6508 140,300 +0.05(+7.61%)
Feb 07, 2019 0.5843 0.6064 0.5736 0.6048 109,409 +0.02(+3.46%)
Feb 06, 2019 0.6033 0.6090 0.5740 0.5846 88,556 -0.02(-3.63%)
Feb 05, 2019 0.5920 0.6420 0.5500 0.6066 675,173 -0.16(-20.70%)
Feb 04, 2019 0.8080 0.8342 0.7583 0.7649 134,248 -0.02(-2.32%)
Feb 01, 2019 0.8160 0.8431 0.7700 0.7831 153,700 -0.04(-5.08%)
Jan 31, 2019 0.8233 0.9000 0.8023 0.8250 207,749 +0.04(+5.10%)
Jan 30, 2019 0.6671 0.7916 0.6545 0.7850 199,693 +0.12(+17.89%)
Jan 29, 2019 0.6380 0.6700 0.6380 0.6659 30,432 -0.00(-0.21%)
Jan 28, 2019 0.6377 0.6673 0.6309 0.6673 56,383 +0.04(+5.65%)
Jan 25, 2019 0.6400 0.6500 0.6230 0.6316 19,300 -0.02(-2.38%)
Jan 24, 2019 0.6300 0.6472 0.6259 0.6470 11,850 +0.02(+3.06%)
Jan 23, 2019 0.6330 0.6557 0.6271 0.6278 22,500 -0.01(-1.09%)
Jan 22, 2019 0.6260 0.6569 0.6199 0.6347 17,020 +0.01(+1.21%)
Jan 18, 2019 0.6467 0.6467 0.6204 0.6271 36,700 -0.02(-3.52%)
Jan 17, 2019 0.6700 0.6746 0.6451 0.6500 32,914 -0.03(-4.78%)
Jan 16, 2019 0.6847 0.6847 0.6700 0.6826 12,326 +0.00(+0.38%)
Jan 15, 2019 0.6658 0.6900 0.6606 0.6800 51,961 +0.01(+1.80%)
Jan 14, 2019 0.6900 0.6945 0.6648 0.6680 80,568 -0.01(-2.10%)
Jan 11, 2019 0.6600 0.6898 0.6449 0.6823 56,900 +0.03(+4.41%)
Jan 10, 2019 0.6381 0.6626 0.6381 0.6535 34,397 +0.01(+2.09%)
Jan 09, 2019 0.6600 0.6675 0.6390 0.6401 50,467 -0.02(-3.10%)
Jan 08, 2019 0.7026 0.7026 0.6598 0.6606 8,763 -0.03(-4.12%)
Jan 07, 2019 0.6771 0.6899 0.6557 0.6890 34,548 +0.03(+4.08%)
Jan 04, 2019 0.6589 0.6873 0.6444 0.6620 31,000 +0.00(+0.65%)
Jan 03, 2019 0.6613 0.6655 0.6525 0.6577 18,633 +0.01(+0.77%)
Jan 02, 2019 0.6219 0.6609 0.6129 0.6527 15,695 +0.03(+5.16%)
Dec 31, 2018 0.6259 0.6400 0.6040 0.6207 6,100 +0.00(+0.21%)
Dec 28, 2018 0.5746 0.6279 0.5746 0.6194 37,100 +0.05(+9.61%)
Dec 27, 2018 0.5600 0.5777 0.5371 0.5651 40,957 +0.01(+1.27%)
Dec 26, 2018 0.5400 0.5580 0.5244 0.5580 26,399 +0.04(+7.35%)
Dec 24, 2018 0.5130 0.5277 0.5000 0.5198 106,800 -0.01(-0.97%)
Dec 21, 2018 0.5400 0.5731 0.5111 0.5249 70,300 -0.03(-5.93%)
Dec 20, 2018 0.5764 0.5810 0.5424 0.5580 68,855 -0.02(-4.17%)
Dec 19, 2018 0.6200 0.6200 0.5823 0.5823 66,644 -0.05(-8.14%)
Dec 18, 2018 0.5999 0.6339 0.5904 0.6339 21,763 +0.03(+4.48%)
Dec 17, 2018 0.6542 0.6542 0.5847 0.6067 206,167 -0.04(-6.07%)
Dec 14, 2018 0.6529 0.6549 0.6240 0.6459 11,100 -0.02(-2.40%)
Dec 13, 2018 0.6764 0.6980 0.6600 0.6618 44,601 -0.03(-4.76%)
Dec 12, 2018 0.7100 0.7100 0.6781 0.6949 51,409 -0.00(-0.17%)
Dec 11, 2018 0.7132 0.7277 0.6910 0.6961 70,572 -0.00(-0.26%)
Dec 10, 2018 0.6871 0.7003 0.6545 0.6979 78,382 +0.02(+2.77%)
Dec 07, 2018 0.7111 0.7111 0.6751 0.6791 35,100 +0.00(+0.70%)
Dec 06, 2018 0.5790 0.6744 0.5790 0.6744 185,249 -0.02(-2.26%)
Dec 04, 2018 0.7317 0.7317 0.6230 0.6900 140,200 -0.03(-4.17%)
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.