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, 2022 0.0715 0.0716 0.0670 0.0686 37,630 +0.00(+2.39%)
Feb 25, 2022 0.0678 0.0670 0.0624 0.0670 223,064 +0.01(+10.74%)
Feb 24, 2022 0.0600 0.0626 0.0538 0.0605 323,578 -0.00(-3.82%)
Feb 23, 2022 0.0669 0.0680 0.0612 0.0629 77,351 -0.00(-5.98%)
Feb 22, 2022 0.0663 0.0705 0.0656 0.0669 56,857 +0.00(+0.45%)
Feb 18, 2022 0.0666 0 -0.01(-10.96%)
Feb 17, 2022 0.0734 0.0748 0.0689 0.0748 73,172 +0.00(+6.70%)
Feb 16, 2022 0.0780 0.0880 0.0690 0.0701 184,537 -0.00(-6.16%)
Feb 15, 2022 0.0773 0.0835 0.0747 0.0747 191,382 -0.01(-6.62%)
Feb 14, 2022 0.0850 0.0850 0.0800 0.0800 57,782 -0.01(-5.88%)
Feb 11, 2022 0.0875 0.0875 0.0850 0.0850 40,911 -0.00(-2.19%)
Feb 10, 2022 0.0866 0.0908 0.0830 0.0869 216,153 +0.00(+0.12%)
Feb 09, 2022 0.0849 0.0935 0.0848 0.0868 375,224 +0.00(+5.60%)
Feb 08, 2022 0.0920 0.0920 0.0785 0.0822 70,296 +0.00(+0.24%)
Feb 07, 2022 0.0868 0.0871 0.0811 0.0820 277,620 -0.00(-0.49%)
Feb 04, 2022 0.0868 0.0871 0.0817 0.0824 168,486 +0.00(+0.00%)
Feb 03, 2022 0.0868 0.0824 0.0824 168,315 +0.00(+0.00%)
Feb 02, 2022 0.0867 0.0875 0.0824 0.0824 57,629 -0.00(-4.96%)
Feb 01, 2022 0.0865 0.0912 0.0816 0.0867 71,443 +0.01(+7.43%)
Jan 31, 2022 0.0779 0.0828 0.0778 0.0807 218,473 +0.00(+4.13%)
Jan 28, 2022 0.0887 0.0887 0.0775 0.0775 743,515 -0.00(-5.26%)
Jan 27, 2022 0.0836 0.0867 0.0818 0.0818 136,602 -0.00(-1.45%)
Jan 26, 2022 0.0832 0.0876 0.0829 0.0830 204,028 -0.00(-4.71%)
Jan 25, 2022 0.0823 0.0879 0.0822 0.0871 113,928 -0.00(-5.12%)
Jan 24, 2022 0.0935 0.0946 0.0870 0.0918 137,293 -0.00(-2.75%)
Jan 21, 2022 0.1000 0.1006 0.0944 0.0944 222,934 -0.01(-5.60%)
Jan 20, 2022 0.1000 0.1040 0.0971 0.1000 190,504 +0.00(+0.91%)
Jan 19, 2022 0.1080 0.1085 0.0991 0.0991 18,851 -0.00(-3.51%)
Jan 18, 2022 0.1010 0.1078 0.1010 0.1027 189,885 +0.01(+7.31%)
Jan 14, 2022 0.0957 0 +0.00(+0.21%)
Jan 13, 2022 0.0934 0.0955 0.0911 0.0955 71,426 +0.00(+2.69%)
Jan 12, 2022 0.0984 0.0984 0.0895 0.0930 185,865 -0.00(-2.72%)
Jan 11, 2022 0.0949 0.1000 0.0929 0.0956 71,190 -0.00(-4.40%)
Jan 10, 2022 0.0920 0.1005 0.0920 0.1000 77,927 +0.00(+1.01%)
Jan 07, 2022 0.0964 0.0990 0.0939 0.0990 241,535 +0.00(+0.41%)
Jan 06, 2022 0.0920 0.1000 0.0920 0.0986 67,240 +0.00(+0.72%)
Jan 05, 2022 0.1030 0.1035 0.0979 0.0979 59,392 -0.01(-4.86%)
Jan 04, 2022 0.1000 0.1029 0.0940 0.1029 55,100 +0.01(+13.58%)
Jan 03, 2022 0.0915 0.1083 0.0887 0.0906 69,940 -0.00(-3.92%)
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%)
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.