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, 2020 0.1508 0.1508 0.1508 387,969 -0.01(-4.50%)
Dec 30, 2020 0.1660 0.1660 0.1457 0.1579 387,969 +0.01(+5.34%)
Dec 29, 2020 0.1380 0.1530 0.1380 0.1499 179,388 -0.01(-6.31%)
Dec 28, 2020 0.1110 0.1840 0.1110 0.1600 60,794 +0.02(+13.88%)
Dec 24, 2020 0.1405 0.1405 0.1405 0.1405 900 +0.00(+0.00%)
Dec 23, 2020 0.1610 0.1610 0.1386 0.1405 25,586 -0.01(-5.45%)
Dec 22, 2020 0.1600 0.1600 0.1401 0.1486 63,308 -0.00(-0.13%)
Dec 21, 2020 0.1391 0.1531 0.1391 0.1488 223,175 +0.00(+3.33%)
Dec 18, 2020 0.1490 0.1550 0.1401 0.1440 179,500 -0.01(-4.57%)
Dec 17, 2020 0.1630 0.1630 0.1492 0.1509 52,860 -0.00(-0.72%)
Dec 16, 2020 0.1510 0.1529 0.1423 0.1520 39,150 +0.01(+7.65%)
Dec 15, 2020 0.1378 0.1464 0.1375 0.1412 35,683 +0.00(+0.86%)
Dec 14, 2020 0.1486 0.1486 0.1373 0.1400 159,419 -0.00(-2.10%)
Dec 11, 2020 0.1422 0.1471 0.1421 0.1430 14,600 -0.01(-5.17%)
Dec 10, 2020 0.1490 0.1518 0.1419 0.1508 48,549 +0.01(+5.60%)
Dec 09, 2020 0.1535 0.1550 0.1428 0.1428 101,695 -0.01(-6.30%)
Dec 08, 2020 0.1450 0.1573 0.1450 0.1524 49,530 +0.01(+3.60%)
Dec 07, 2020 0.1599 0.1627 0.1468 0.1471 121,336 -0.01(-8.06%)
Dec 04, 2020 0.1600 0.1650 0.1529 0.1600 247,000 +0.01(+5.19%)
Dec 03, 2020 0.1620 0.1620 0.1482 0.1521 110,063 +0.00(+1.40%)
Dec 02, 2020 0.1477 0.1579 0.1477 0.1500 99,186 +0.01(+5.78%)
Dec 01, 2020 0.1380 0.1454 0.1350 0.1418 56,422 -0.00(-3.21%)
Nov 30, 2020 0.1450 0.1518 0.1361 0.1465 131,375 +0.01(+8.52%)
Nov 27, 2020 0.1260 0.1376 0.1260 0.1350 42,700 -0.01(-3.57%)
Nov 25, 2020 0.1347 0.1437 0.1313 0.1400 77,500 +0.00(+1.74%)
Nov 24, 2020 0.1388 0.1438 0.1343 0.1376 194,086 +0.00(+0.36%)
Nov 23, 2020 0.1365 0.1500 0.1365 0.1371 151,214 -0.01(-7.36%)
Nov 20, 2020 0.1351 0.1480 0.1351 0.1480 51,900 +0.01(+5.64%)
Nov 19, 2020 0.1449 0.1465 0.1401 0.1401 114,950 -0.00(-2.03%)
Nov 18, 2020 0.1429 0.1541 0.1394 0.1430 58,968 -0.01(-4.54%)
Nov 17, 2020 0.1432 0.1561 0.1432 0.1498 25,216 -0.00(-0.13%)
Nov 16, 2020 0.1545 0.1557 0.1490 0.1500 62,142 -0.00(-2.53%)
Nov 13, 2020 0.1530 0.1698 0.1530 0.1539 211,400 -0.00(-0.13%)
Nov 12, 2020 0.1600 0.1620 0.1473 0.1541 209,950 +0.00(+2.73%)
Nov 11, 2020 0.1443 0.1504 0.1321 0.1500 247,890 +0.01(+11.11%)
Nov 10, 2020 0.1298 0.1800 0.1285 0.1350 80,965 +0.01(+4.01%)
Nov 09, 2020 0.1400 0.1494 0.1298 0.1298 75,628 -0.01(-5.19%)
Nov 06, 2020 0.1500 0.1500 0.1329 0.1369 97,100 -0.01(-3.52%)
Nov 05, 2020 0.1435 0.1457 0.1357 0.1419 42,005 +0.00(+3.35%)
Nov 04, 2020 0.1450 0.1450 0.1300 0.1373 85,900 +0.01(+5.86%)
Nov 03, 2020 0.1312 0.1360 0.1291 0.1297 66,257 -0.00(-0.23%)
Nov 02, 2020 0.1406 0.1406 0.1270 0.1300 112,178 -0.00(-3.27%)
Oct 30, 2020 0.1355 0.1355 0.1300 0.1344 48,200 +0.00(+2.99%)
Oct 29, 2020 0.1246 0.1331 0.1195 0.1305 300,141 +0.02(+13.28%)
Oct 28, 2020 0.1311 0.1311 0.1150 0.1152 127,303 -0.01(-7.10%)
Oct 27, 2020 0.1335 0.1335 0.1240 0.1240 46,370 -0.01(-4.62%)
Oct 26, 2020 0.1481 0.1481 0.1275 0.1300 106,022 -0.01(-6.41%)
Oct 23, 2020 0.1332 0.1389 0.1255 0.1389 46,000 +0.00(+3.04%)
Oct 22, 2020 0.1425 0.1425 0.1280 0.1348 202,991 +0.01(+4.17%)
Oct 21, 2020 0.1230 0.1344 0.1204 0.1294 196,882 +0.01(+7.12%)
Oct 20, 2020 0.1200 0.1225 0.1179 0.1208 141,518 -0.00(-1.23%)
Oct 19, 2020 0.1125 0.1223 0.1125 0.1223 12,287 +0.01(+4.98%)
Oct 16, 2020 0.1261 0.1261 0.1165 0.1165 25,400 -0.01(-4.59%)
Oct 15, 2020 0.1169 0.1229 0.1121 0.1221 37,581 +0.01(+4.36%)
Oct 14, 2020 0.1178 0.1272 0.1162 0.1170 60,396 +0.00(+0.52%)
Oct 13, 2020 0.1239 0.1268 0.1112 0.1164 232,356 -0.01(-8.78%)
Oct 12, 2020 0.0960 0.1300 0.0960 0.1276 127,995 +0.00(+3.07%)
Oct 09, 2020 0.1209 0.1269 0.1209 0.1238 49,700 +0.00(+2.06%)
Oct 08, 2020 0.1235 0.1235 0.1188 0.1213 23,128 +0.00(+0.58%)
Oct 07, 2020 0.1171 0.1255 0.1171 0.1206 67,737 +0.01(+9.64%)
Oct 06, 2020 0.1115 0.1159 0.1093 0.1100 458,486 -0.00(-3.59%)
Oct 05, 2020 0.1090 0.1225 0.1090 0.1141 5,279 -0.01(-7.98%)
Oct 02, 2020 0.1296 0.1296 0.1178 0.1240 22,900 -0.01(-3.95%)
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.