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 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%)
Dec 01, 2016 0.2000 0.2080 0.1820 0.1820 54,530 -0.02(-11.65%)
Nov 30, 2016 0.2060 0.2060 0.2060 0.2060 100 +0.00(+1.38%)
Nov 29, 2016 0.1953 0.2032 0.1916 0.2032 161,500 +0.01(+4.58%)
Nov 28, 2016 0.1889 0.1943 0.1889 0.1943 1,528 -0.00(-0.36%)
Nov 25, 2016 0.2050 0.2087 0.1945 0.1950 51,600 -0.02(-8.67%)
Nov 23, 2016 0.2135 0.2135 0.2135 0 +0.00(+1.67%)
Nov 22, 2016 0.2440 0.2490 0.1921 0.2100 168,228 -0.03(-13.97%)
Nov 21, 2016 0.2070 0.2490 0.2070 0.2441 90,358 +0.03(+14.60%)
Nov 18, 2016 0.2090 0.2130 0.2010 0.2130 86,819 +0.01(+7.58%)
Nov 17, 2016 0.1995 0.2032 0.1820 0.1980 100,005 +0.02(+10.00%)
Nov 16, 2016 0.1543 0.2134 0.1543 0.1800 380,067 +0.02(+15.98%)
Nov 15, 2016 0.1472 0.1552 0.1472 0.1552 23,820 +0.01(+4.16%)
Nov 14, 2016 0.1452 0.1520 0.1450 0.1490 69,108 +0.01(+7.74%)
Nov 11, 2016 0.1383 0.1383 0.1383 0.1383 500 -0.01(-8.59%)
Nov 10, 2016 0.1570 0.1570 0.1408 0.1513 14,748 -0.00(-1.75%)
Nov 09, 2016 0.1515 0.1580 0.1500 0.1540 43,593 +0.00(+0.92%)
Nov 08, 2016 0.1526 0.1526 0.1526 0.1526 5,000 -0.01(-3.42%)
Nov 07, 2016 0.1539 0.1580 0.1475 0.1580 47,200 +0.02(+13.42%)
Nov 04, 2016 0.1352 0.1393 0.1352 0.1393 25,000 -0.00(-0.50%)
Nov 03, 2016 0.1470 0.1545 0.1400 0.1400 50,098 -0.01(-4.76%)
Nov 01, 2016 0.1470 0.1470 0.1470 0 -0.00(-0.68%)
Oct 31, 2016 0.1422 0.1480 0.1365 0.1480 157,365 +0.00(+2.78%)
Oct 28, 2016 0.1439 0.1440 0.1439 0.1440 16,500 -0.01(-9.32%)
Oct 27, 2016 0.1598 0.1619 0.1588 0.1588 80,000 +0.00(+0.51%)
Oct 26, 2016 0.1621 0.1621 0.1468 0.1580 28,000 +0.02(+12.46%)
Oct 25, 2016 0.1628 0.1628 0.1405 0.1405 18,500 -0.01(-9.30%)
Oct 24, 2016 0.1740 0.1740 0.1549 0.1549 9,189 -0.02(-11.18%)
Oct 21, 2016 0.1851 0.1851 0.1636 0.1744 13,599 -0.00(-0.51%)
Oct 20, 2016 0.1384 0.1753 0.1384 0.1753 46,752 +0.03(+23.28%)
Oct 19, 2016 0.1400 0.1464 0.1362 0.1422 62,500 +0.00(+0.00%)
Oct 18, 2016 0.1300 0.1478 0.1277 0.1422 15,200 -0.00(-0.42%)
Oct 17, 2016 0.1320 0.1428 0.1320 0.1428 14,400 -0.00(-1.52%)
Oct 14, 2016 0.1428 0.1450 0.1280 0.1450 25,800 -0.00(-1.36%)
Oct 13, 2016 0.1400 0.1526 0.1230 0.1470 103,599 +0.00(+0.20%)
Oct 12, 2016 0.1486 0.1486 0.1345 0.1467 16,815 -0.02(-13.71%)
Oct 11, 2016 0.1723 0.1723 0.1700 0.1700 8,350 +0.02(+11.11%)
Oct 10, 2016 0.1530 0.1530 0.1530 0.1530 850 -0.02(-10.00%)
Oct 07, 2016 0.1738 0.1738 0.1700 0.1700 16,600 +0.01(+5.26%)
Oct 06, 2016 0.1893 0.1893 0.1615 0.1615 35,693 -0.01(-8.50%)
Oct 05, 2016 0.1565 0.1765 0.1565 0.1765 12,530 -0.02(-11.57%)
Oct 04, 2016 0.2030 0.2100 0.1996 0.1996 13,500 +0.10(+107.92%)
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.