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, 2021 0.0938 0.0989 0.0895 0.0943 823,295 -0.00(-1.77%)
Dec 30, 2021 0.0997 0.0997 0.0935 0.0960 372,013 -0.00(-4.00%)
Dec 29, 2021 0.0950 0.1017 0.0898 0.1000 425,608 +0.01(+7.41%)
Dec 28, 2021 0.1000 0.1075 0.0925 0.0931 504,771 -0.00(-4.51%)
Dec 27, 2021 0.0990 0.1100 0.0950 0.0975 159,453 -0.00(-4.60%)
Dec 23, 2021 0.0950 0.1115 0.0950 0.1022 185,555 +0.00(+2.20%)
Dec 22, 2021 0.1022 0.1058 0.0966 0.1000 492,837 -0.00(-3.85%)
Dec 21, 2021 0.1050 0.1089 0.1024 0.1040 317,848 -0.00(-4.50%)
Dec 20, 2021 0.1100 0.1132 0.1002 0.1089 195,282 -0.00(-1.54%)
Dec 17, 2021 0.1116 0.1127 0.1090 0.1106 50,341 +0.00(+0.91%)
Dec 16, 2021 0.1075 0.1220 0.1075 0.1096 421,398 -0.02(-14.31%)
Dec 15, 2021 0.1150 0.1279 0.1050 0.1279 575,473 -0.00(-0.70%)
Dec 14, 2021 0.1348 0.1360 0.1170 0.1288 163,431 -0.01(-4.59%)
Dec 13, 2021 0.1320 0.1371 0.1310 0.1350 153,474 +0.00(+0.00%)
Dec 10, 2021 0.1333 0.1381 0.1292 0.1350 129,770 +0.00(+0.75%)
Dec 09, 2021 0.1220 0.1390 0.1220 0.1340 106,685 +0.01(+7.29%)
Dec 08, 2021 0.1348 0.1389 0.1249 0.1249 410,976 -0.01(-6.86%)
Dec 07, 2021 0.1320 0.1399 0.1276 0.1341 121,596 +0.00(+2.21%)
Dec 06, 2021 0.1160 0.1322 0.1160 0.1312 456,312 +0.02(+15.29%)
Dec 03, 2021 0.1330 0.1330 0.1090 0.1138 753,282 -0.01(-5.95%)
Dec 02, 2021 0.1370 0.1370 0.1092 0.1210 1,524,279 -0.03(-22.39%)
Dec 01, 2021 0.1699 0.1700 0.1550 0.1559 219,054 -0.02(-9.94%)
Nov 30, 2021 0.1916 0.1922 0.1601 0.1731 565,639 -0.01(-6.89%)
Nov 29, 2021 0.1710 0.1890 0.1550 0.1859 747,289 +0.04(+23.93%)
Nov 26, 2021 0.1500 0.1567 0.1478 0.1500 360,568 -0.00(-1.51%)
Nov 24, 2021 0.1500 0.1661 0.1500 0.1523 769,284 -0.01(-3.55%)
Nov 23, 2021 0.1641 0.1697 0.1534 0.1579 445,420 -0.01(-3.43%)
Nov 22, 2021 0.1651 0.1742 0.1610 0.1635 120,364 -0.01(-3.71%)
Nov 19, 2021 0.1657 0.1700 0.1644 0.1698 358,710 +0.00(+2.29%)
Nov 18, 2021 0.1758 0.1821 0.1633 0.1660 53,819 -0.01(-7.21%)
Nov 17, 2021 0.2025 0.2025 0.1738 0.1789 337,369 +0.00(+0.34%)
Nov 16, 2021 0.1593 0.1910 0.1560 0.1783 341,828 +0.02(+12.00%)
Nov 15, 2021 0.1592 0.1610 0.1543 0.1592 243,216 -0.00(-0.13%)
Nov 12, 2021 0.1610 0.1610 0.1550 0.1594 336,677 -0.00(-0.31%)
Nov 11, 2021 0.1650 0.1698 0.1581 0.1599 804,083 -0.01(-3.67%)
Nov 10, 2021 0.1761 0.1660 0.1660 213,054 -0.01(-5.74%)
Nov 09, 2021 0.1860 0.1860 0.1716 0.1761 203,550 -0.00(-1.01%)
Nov 08, 2021 0.1630 0.1815 0.1630 0.1779 631,906 +0.00(+0.68%)
Nov 05, 2021 0.1780 0.1850 0.1661 0.1767 379,598 -0.00(-0.39%)
Nov 04, 2021 0.1750 0.1851 0.1747 0.1774 69,670 -0.00(-0.34%)
Nov 03, 2021 0.1840 0.1840 0.1780 0.1780 102,836 -0.01(-3.26%)
Nov 02, 2021 0.1817 0.1913 0.1789 0.1840 71,830 -0.00(-1.29%)
Nov 01, 2021 0.1820 0.1864 0.1824 0.1864 154,065 +0.00(+2.19%)
Oct 29, 2021 0.1802 0.1861 0.1780 0.1824 111,779 -0.00(-1.41%)
Oct 28, 2021 0.1816 0.1868 0.1780 0.1850 50,726 -0.00(-0.96%)
Oct 27, 2021 0.1860 0.1874 0.1800 0.1868 213,936 +0.00(+0.65%)
Oct 26, 2021 0.1827 0.1856 21,719 -0.00(-0.27%)
Oct 25, 2021 0.1900 0.1900 0.1753 0.1861 46,482 +0.01(+2.82%)
Oct 22, 2021 0.1888 0.1944 0.1810 0.1810 198,128 -0.01(-6.89%)
Oct 21, 2021 0.1900 0.2079 0.1835 0.1944 163,813 +0.01(+3.79%)
Oct 20, 2021 0.1900 0.1900 0.1821 0.1873 104,984 -0.00(-1.42%)
Oct 19, 2021 0.1788 0.1900 0.1788 0.1900 69,804 +0.00(+1.93%)
Oct 18, 2021 0.1902 0.1902 0.1801 0.1864 81,521 -0.00(-2.10%)
Oct 15, 2021 0.1857 0.1904 0.1817 0.1904 196,324 +0.00(+0.05%)
Oct 14, 2021 0.1925 0.1925 0.1806 0.1903 458,971 -0.01(-4.85%)
Oct 13, 2021 0.1901 0.2048 0.1901 0.2000 198,140 -0.00(-1.48%)
Oct 12, 2021 0.2080 0.2080 0.1780 0.2030 169,629 -0.01(-2.45%)
Oct 11, 2021 0.1900 0.2091 0.1900 0.2081 165,481 +0.02(+8.16%)
Oct 08, 2021 0.2037 0.2037 0.1912 0.1924 145,993 -0.01(-3.22%)
Oct 07, 2021 0.2105 0.2203 0.1952 0.1988 184,495 -0.01(-3.73%)
Oct 06, 2021 0.2250 0.2250 0.2018 0.2065 219,256 -0.01(-5.88%)
Oct 05, 2021 0.1918 0.2267 0.1906 0.2194 370,361 +0.04(+21.96%)
Oct 04, 2021 0.1790 0.1864 0.1705 0.1799 390,313 -0.01(-3.49%)
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.