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 (%)
Mar 31, 2021 0.1574 0.1574 0.1467 0.1517 381,793 +0.00(+0.80%)
Mar 30, 2021 0.1495 0.1667 0.1495 0.1505 376,172 -0.00(-2.90%)
Mar 29, 2021 0.1635 0.1635 0.1500 0.1550 83,908 -0.00(-0.26%)
Mar 26, 2021 0.1482 0.1556 0.1482 0.1554 250,700 +0.01(+4.51%)
Mar 25, 2021 0.1500 0.1500 0.1423 0.1487 390,085 +0.00(+0.61%)
Mar 24, 2021 0.1436 0.1557 0.1431 0.1478 174,441 -0.01(-3.40%)
Mar 23, 2021 0.1630 0.1687 0.1530 0.1530 442,813 -0.01(-4.61%)
Mar 22, 2021 0.1601 0.1685 0.1598 0.1604 163,333 -0.00(-2.43%)
Mar 19, 2021 0.1558 0.1682 0.1514 0.1644 597,700 +0.01(+8.02%)
Mar 18, 2021 0.1696 0.1696 0.1479 0.1522 877,647 -0.02(-10.26%)
Mar 17, 2021 0.1670 0.1771 0.1601 0.1696 750,964 -0.00(-0.24%)
Mar 16, 2021 0.1740 0.1811 0.1643 0.1700 728,049 +0.01(+5.99%)
Mar 15, 2021 0.1430 0.1849 0.1430 0.1604 2,053,495 +0.01(+7.58%)
Mar 12, 2021 0.1518 0.1524 0.1443 0.1491 1,140,400 -0.00(-1.78%)
Mar 11, 2021 0.1518 0.1600 0.1440 0.1518 564,706 +0.00(+0.53%)
Mar 10, 2021 0.1623 0.1720 0.1422 0.1510 664,690 -0.01(-5.63%)
Mar 09, 2021 0.1760 0.1760 0.1541 0.1600 135,631 +0.01(+4.58%)
Mar 08, 2021 0.1431 0.1633 0.1285 0.1530 2,435,704 +0.03(+21.04%)
Mar 05, 2021 0.1212 0.1268 0.1150 0.1264 224,000 +0.00(+2.76%)
Mar 04, 2021 0.1366 0.1470 0.1224 0.1230 660,275 -0.01(-10.15%)
Mar 03, 2021 0.1354 0.1500 0.1336 0.1369 228,434 -0.01(-4.33%)
Mar 02, 2021 0.2075 0.2150 0.1377 0.1431 1,734,688 -0.01(-4.98%)
Mar 01, 2021 0.1565 0.1650 0.1450 0.1506 510,646 +0.00(+1.21%)
Feb 26, 2021 0.1546 0.1569 0.1483 0.1488 498,300 -0.00(-2.75%)
Feb 25, 2021 0.1601 0.1735 0.1514 0.1530 1,128,166 -0.01(-3.95%)
Feb 24, 2021 0.1600 0.1634 0.1511 0.1593 1,877,344 -0.00(-0.44%)
Feb 23, 2021 0.1700 0.1810 0.1501 0.1600 752,046 -0.04(-20.79%)
Feb 22, 2021 0.2136 0.2180 0.1995 0.2020 115,551 -0.01(-3.86%)
Feb 19, 2021 0.1944 0.2147 0.1900 0.2101 643,800 +0.01(+3.40%)
Feb 18, 2021 0.2019 0.2208 0.2000 0.2032 222,282 -0.02(-8.34%)
Feb 17, 2021 0.2500 0.2610 0.2114 0.2217 592,254 -0.02(-9.51%)
Feb 16, 2021 0.2399 0.2488 0.2183 0.2450 561,714 +0.02(+9.13%)
Feb 12, 2021 0.2140 0.2288 0.2101 0.2245 510,600 -0.01(-3.40%)
Feb 11, 2021 0.2722 0.2740 0.2152 0.2324 1,942,477 -0.03(-11.67%)
Feb 10, 2021 0.2799 0.2840 0.2593 0.2631 931,223 -0.01(-5.09%)
Feb 09, 2021 0.3000 0.3100 0.2501 0.2772 1,049,653 -0.01(-3.01%)
Feb 08, 2021 0.2180 0.2907 0.2180 0.2858 2,146,337 +0.05(+22.29%)
Feb 05, 2021 0.2000 0.2355 0.1850 0.2337 1,556,200 +0.04(+22.68%)
Feb 04, 2021 0.1760 0.1953 0.1620 0.1905 990,718 +0.03(+18.84%)
Feb 03, 2021 0.1450 0.1806 0.1400 0.1603 1,623,017 +0.02(+17.26%)
Feb 02, 2021 0.1446 0.1446 0.1350 0.1367 77,345 -0.00(-2.01%)
Feb 01, 2021 0.1342 0.1505 0.1321 0.1395 207,577 +0.00(+2.20%)
Jan 29, 2021 0.1400 0.1472 0.1324 0.1365 391,500 +0.01(+5.81%)
Jan 28, 2021 0.1228 0.1334 0.1140 0.1290 301,581 +0.00(+1.65%)
Jan 27, 2021 0.1434 0.1434 0.1250 0.1269 315,684 -0.01(-6.00%)
Jan 26, 2021 0.1394 0.1422 0.1350 0.1350 43,099 -0.00(-0.52%)
Jan 25, 2021 0.1390 0.1485 0.1329 0.1357 246,268 -0.01(-4.50%)
Jan 22, 2021 0.1426 0.1478 0.1400 0.1421 351,300 -0.00(-3.33%)
Jan 21, 2021 0.1475 0.1475 0.1422 0.1470 65,840 -0.00(-0.34%)
Jan 20, 2021 0.1409 0.1511 0.1400 0.1475 102,636 +0.00(+1.86%)
Jan 19, 2021 0.1491 0.1610 0.1446 0.1448 95,128 -0.01(-6.52%)
Jan 15, 2021 0.1440 0.1641 0.1440 0.1549 188,400 -0.00(-1.21%)
Jan 14, 2021 0.1630 0.1633 0.1500 0.1568 153,913 +0.01(+4.53%)
Jan 13, 2021 0.1660 0.1660 0.1500 0.1500 100,483 -0.01(-6.13%)
Jan 12, 2021 0.1500 0.1655 0.1500 0.1598 557,778 +0.01(+4.38%)
Jan 11, 2021 0.1520 0.1535 0.1500 0.1531 140,803 +0.00(+2.07%)
Jan 08, 2021 0.1500 0.1552 0.1482 0.1500 34,900 -0.00(-0.79%)
Jan 07, 2021 0.1460 0.1512 0.1455 0.1512 327,560 +0.01(+3.85%)
Jan 06, 2021 0.1670 0.1670 0.1454 0.1456 151,376 -0.00(-2.93%)
Jan 05, 2021 0.1330 0.1500 0.1330 0.1500 277,829 +0.00(+0.87%)
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.