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 (%)
May 31, 2018 0.5165 0.5299 0.5165 0.5230 20,118 +0.00(+0.87%)
May 30, 2018 0.5000 0.5329 0.5000 0.5185 16,474 -0.01(-1.59%)
May 29, 2018 0.5030 0.5327 0.5030 0.5269 60,319 +0.01(+2.49%)
May 25, 2018 0.5141 0.5141 0.5141 0 -0.02(-4.41%)
May 24, 2018 0.5345 0.5471 0.5228 0.5378 13,875 +0.00(+0.09%)
May 23, 2018 0.5315 0.5516 0.5182 0.5373 41,375 -0.01(-2.50%)
May 22, 2018 0.5742 0.5887 0.5428 0.5511 78,331 -0.04(-6.28%)
May 21, 2018 0.5538 0.6400 0.5538 0.5880 39,137 +0.03(+6.18%)
May 18, 2018 0.5588 0.5588 0.5323 0.5538 78,909 +0.02(+3.12%)
May 17, 2018 0.5700 0.5700 0.5353 0.5371 98,255 -0.01(-1.35%)
May 16, 2018 0.5669 0.5669 0.5300 0.5444 11,754 +0.00(+0.80%)
May 15, 2018 0.5520 0.5520 0.5233 0.5401 16,076 -0.00(-0.35%)
May 14, 2018 0.5455 0.5682 0.5387 0.5420 32,061 -0.02(-2.71%)
May 11, 2018 0.5662 0.5662 0.5453 0.5571 77,634 -0.01(-1.61%)
May 10, 2018 0.5966 0.5966 0.5512 0.5662 12,528 +0.00(+0.66%)
May 09, 2018 0.5454 0.5646 0.5229 0.5625 38,069 +0.04(+8.15%)
May 08, 2018 0.5386 0.5400 0.5130 0.5201 12,079 -0.02(-3.18%)
May 07, 2018 0.5415 0.5469 0.5273 0.5372 9,855 +0.01(+2.07%)
May 04, 2018 0.5447 0.5447 0.5174 0.5263 26,081 +0.01(+1.21%)
May 03, 2018 0.5262 0.5300 0.5110 0.5200 21,492 +0.00(+0.00%)
May 02, 2018 0.5233 0.5407 0.5200 0.5200 16,837 -0.01(-0.95%)
May 01, 2018 0.5686 0.5686 0.5231 0.5250 24,135 -0.01(-2.69%)
Apr 30, 2018 0.5315 0.5478 0.5283 0.5395 9,886 +0.01(+2.76%)
Apr 27, 2018 0.5400 0.5490 0.5242 0.5250 21,830 -0.01(-1.04%)
Apr 26, 2018 0.5651 0.5669 0.5258 0.5305 82,298 -0.03(-5.79%)
Apr 25, 2018 0.5500 0.5718 0.5473 0.5631 25,902 -0.00(-0.11%)
Apr 24, 2018 0.5791 0.5976 0.5590 0.5637 16,815 +0.00(+0.16%)
Apr 23, 2018 0.5710 0.5825 0.5555 0.5628 9,598 -0.03(-5.01%)
Apr 20, 2018 0.5790 0.6007 0.5789 0.5925 12,970 +0.01(+2.31%)
Apr 19, 2018 0.5893 0.5893 0.5632 0.5791 32,446 -0.01(-1.58%)
Apr 18, 2018 0.5940 0.5952 0.5746 0.5884 9,644 -0.01(-1.11%)
Apr 17, 2018 0.6010 0.6306 0.5865 0.5950 27,383 -0.01(-1.91%)
Apr 16, 2018 0.6082 0.6217 0.5900 0.6066 66,849 +0.03(+4.30%)
Apr 13, 2018 0.5650 0.6068 0.5650 0.5816 57,270 +0.01(+2.04%)
Apr 12, 2018 0.5893 0.6037 0.5700 0.5700 20,789 +0.00(+0.48%)
Apr 11, 2018 0.5877 0.5919 0.5570 0.5673 27,996 -0.01(-2.48%)
Apr 10, 2018 0.5932 0.5932 0.5570 0.5817 36,610 -0.02(-3.05%)
Apr 09, 2018 0.6084 0.6132 0.5800 0.6000 55,616 +0.00(+0.35%)
Apr 06, 2018 0.6216 0.6216 0.5849 0.5979 55,867 -0.02(-3.56%)
Apr 05, 2018 0.5821 0.6421 0.5821 0.6200 44,950 +0.04(+6.51%)
Apr 04, 2018 0.5800 0.5863 0.5416 0.5821 147,728 -0.00(-0.26%)
Apr 03, 2018 0.6300 0.6465 0.5807 0.5836 127,333 -0.06(-8.81%)
Apr 02, 2018 0.6970 0.6970 0.6244 0.6400 77,686 -0.05(-7.71%)
Mar 29, 2018 0.6935 0.6935 0.6935 0 +0.03(+3.97%)
Mar 28, 2018 0.6870 0.6894 0.6493 0.6670 53,903 -0.01(-1.91%)
Mar 27, 2018 0.6947 0.7001 0.6800 0.6800 15,667 -0.04(-4.93%)
Mar 26, 2018 0.7380 0.7380 0.7021 0.7153 49,127 -0.02(-3.36%)
Mar 23, 2018 0.7535 0.7535 0.7255 0.7402 39,750 +0.02(+2.58%)
Mar 22, 2018 0.7456 0.7636 0.7042 0.7216 46,607 -0.04(-4.66%)
Mar 21, 2018 0.7500 0.7589 0.7400 0.7569 40,304 +0.02(+2.28%)
Mar 20, 2018 0.7550 0.7667 0.7400 0.7400 89,591 +0.00(+0.00%)
Mar 19, 2018 0.7840 0.8006 0.7361 0.7400 44,856 -0.04(-5.08%)
Mar 16, 2018 0.7617 0.7796 0.7100 0.7796 45,549 +0.02(+3.14%)
Mar 15, 2018 0.7984 0.8000 0.7330 0.7559 47,235 -0.04(-5.51%)
Mar 14, 2018 0.8180 0.8663 0.7745 0.8000 162,678 +0.05(+6.67%)
Mar 13, 2018 0.7911 0.7911 0.7500 0.7500 62,856 -0.06(-7.16%)
Mar 12, 2018 0.8320 0.8320 0.7740 0.8078 70,840 -0.02(-2.91%)
Mar 09, 2018 0.7418 0.8384 0.7076 0.8320 89,198 +0.09(+12.66%)
Mar 08, 2018 0.6840 0.7389 0.6692 0.7385 54,351 +0.05(+7.81%)
Mar 07, 2018 0.7215 0.7252 0.6608 0.6850 91,763 -0.05(-6.37%)
Mar 06, 2018 0.7350 0.7480 0.7140 0.7316 67,711 +0.01(+1.47%)
Mar 05, 2018 0.6451 0.7295 0.6412 0.7210 107,373 +0.08(+11.64%)
Mar 02, 2018 0.6965 0.6965 0.6430 0.6458 14,564 -0.04(-5.20%)
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.