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, 2017 0.6138 0.6138 0.5518 0.5550 83,199 -0.06(-9.06%)
Feb 27, 2017 0.6396 0.6680 0.5891 0.6103 130,930 -0.02(-3.33%)
Feb 24, 2017 0.6460 0.6520 0.5784 0.6313 122,326 -0.01(-2.28%)
Feb 23, 2017 0.5627 0.6521 0.5590 0.6460 191,162 +0.10(+17.48%)
Feb 22, 2017 0.6790 0.6910 0.5250 0.5499 295,722 -0.13(-19.61%)
Feb 21, 2017 0.8035 0.8070 0.6676 0.6840 556,003 -0.12(-15.25%)
Feb 17, 2017 0.8071 0.8071 0.8071 0 +0.01(+1.27%)
Feb 16, 2017 0.7475 0.8350 0.6459 0.7970 702,107 +0.01(+1.75%)
Feb 15, 2017 0.9205 1.140 0.6980 0.7833 1,068,824 -0.10(-11.18%)
Feb 14, 2017 0.6495 0.9305 0.6360 0.8819 711,465 +0.26(+42.24%)
Feb 13, 2017 0.4500 0.6200 0.4500 0.6200 511,044 +0.20(+48.68%)
Feb 10, 2017 0.3916 0.4452 0.3736 0.4170 191,211 +0.02(+4.25%)
Feb 09, 2017 0.3800 0.4050 0.3714 0.4000 195,096 +0.05(+14.29%)
Feb 08, 2017 0.3487 0.3500 0.3347 0.3500 63,765 +0.00(+0.00%)
Feb 07, 2017 0.3772 0.3772 0.3475 0.3500 54,554 -0.02(-6.02%)
Feb 06, 2017 0.3400 0.3790 0.3339 0.3724 79,879 +0.04(+13.68%)
Feb 03, 2017 0.3040 0.3276 0.3000 0.3276 33,055 +0.03(+8.37%)
Feb 02, 2017 0.3174 0.3195 0.3007 0.3023 57,249 -0.01(-3.36%)
Feb 01, 2017 0.3500 0.3650 0.2780 0.3128 196,513 -0.05(-13.35%)
Jan 31, 2017 0.3590 0.3687 0.3451 0.3610 76,239 +0.01(+2.56%)
Jan 30, 2017 0.3400 0.3689 0.3150 0.3520 179,468 +0.05(+18.12%)
Jan 27, 2017 0.2560 0.3090 0.2560 0.2980 377,609 +0.04(+16.86%)
Jan 26, 2017 0.2460 0.2554 0.2400 0.2550 254,348 +0.01(+5.28%)
Jan 25, 2017 0.2450 0.2450 0.2230 0.2422 74,987 +0.00(+1.76%)
Jan 24, 2017 0.2450 0.2450 0.2362 0.2380 67,398 -0.00(-0.34%)
Jan 23, 2017 0.2300 0.2440 0.2250 0.2388 251,113 +0.02(+6.99%)
Jan 20, 2017 0.2223 0.2300 0.2080 0.2232 69,364 +0.00(+1.45%)
Jan 19, 2017 0.2100 0.2225 0.2078 0.2200 48,178 +0.01(+4.76%)
Jan 18, 2017 0.2200 0.2200 0.2000 0.2100 15,039 -0.01(-4.55%)
Jan 17, 2017 0.2121 0.2200 0.2080 0.2200 116,325 +0.01(+6.28%)
Jan 13, 2017 0.2070 0.2070 0.2070 0 +0.01(+7.25%)
Jan 12, 2017 0.2100 0.2100 0.1952 0.1930 1,600 -0.01(-6.13%)
Jan 11, 2017 0.2056 0.2056 0.2056 0.2056 1,530 +0.00(+1.63%)
Jan 10, 2017 0.1965 0.2094 0.1965 0.2023 29,223 +0.01(+3.96%)
Jan 09, 2017 0.1898 0.1946 0.1898 0.1946 3,500 +0.00(+0.05%)
Jan 06, 2017 0.2100 0.2100 0.1910 0.1945 35,426 -0.02(-9.11%)
Jan 05, 2017 0.1990 0.2140 0.1985 0.2140 53,200 +0.02(+8.08%)
Jan 04, 2017 0.2090 0.2100 0.1980 0.1980 14,274 -0.01(-5.71%)
Jan 03, 2017 0.2133 0.2180 0.2100 0.2100 4,990 +0.00(+0.05%)
Dec 30, 2016 0.2099 0.2099 0.2099 0 +0.01(+4.01%)
Dec 29, 2016 0.2142 0.2142 0.2018 0.2018 18,532 -0.01(-4.95%)
Dec 28, 2016 0.2050 0.2155 0.2049 0.2123 18,355 +0.01(+3.81%)
Dec 27, 2016 0.1901 0.2110 0.1901 0.2045 19,030 +0.00(+1.89%)
Dec 23, 2016 0.2007 0.2007 0.2007 0 +0.02(+9.08%)
Dec 22, 2016 0.1870 0.1870 0.1840 0.1840 1,210 -0.01(-6.07%)
Dec 21, 2016 0.2000 0.2000 0.1959 0.1959 31,500 -0.00(-1.80%)
Dec 20, 2016 0.1921 0.2040 0.1890 0.1995 7,549 -0.00(-0.25%)
Dec 19, 2016 0.2000 0.2060 0.1960 0.2000 16,521 +0.00(+0.10%)
Dec 16, 2016 0.2001 0.2013 0.1855 0.1998 15,013 +0.00(+1.63%)
Dec 15, 2016 0.2000 0.2000 0.1966 0.1966 32,300 -0.02(-7.09%)
Dec 14, 2016 0.2147 0.2147 0.2000 0.2116 115,150 -0.00(-2.08%)
Dec 13, 2016 0.2192 0.2240 0.2125 0.2161 19,001 -0.01(-5.92%)
Dec 12, 2016 0.2360 0.2375 0.2150 0.2297 45,185 -0.01(-2.88%)
Dec 09, 2016 0.2258 0.2365 0.2142 0.2365 10,000 +0.00(+0.21%)
Dec 08, 2016 0.2480 0.2480 0.2169 0.2360 282,617 -0.00(-0.84%)
Dec 07, 2016 0.2428 0.2500 0.2210 0.2380 170,339 -0.01(-4.80%)
Dec 06, 2016 0.2286 0.2563 0.2130 0.2500 464,782 +0.04(+17.76%)
Dec 05, 2016 0.2130 0.2130 0.2123 0.2123 1,000 +0.01(+3.21%)
Dec 02, 2016 0.2005 0.2057 0.1959 0.2057 15,210 +0.02(+13.02%)
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.