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, 2019 0.4677 0.4763 0.4566 0.4756 62,300 -0.00(-0.19%)
May 30, 2019 0.4740 0.4784 0.4635 0.4765 117,034 +0.02(+3.27%)
May 29, 2019 0.4693 0.4693 0.4483 0.4614 47,877 -0.01(-1.87%)
May 28, 2019 0.4718 0.4720 0.4569 0.4702 48,774 +0.01(+2.96%)
May 24, 2019 0.4575 0.4577 0.4434 0.4567 65,800 +0.02(+5.60%)
May 23, 2019 0.4371 0.4559 0.4325 0.4325 83,870 -0.02(-5.40%)
May 22, 2019 0.4446 0.4593 0.4362 0.4572 11,695 +0.01(+1.37%)
May 21, 2019 0.4523 0.4577 0.4420 0.4510 66,313 +0.00(+0.24%)
May 20, 2019 0.4599 0.4599 0.4479 0.4499 17,055 +0.00(+0.20%)
May 17, 2019 0.4574 0.4694 0.4490 0.4490 41,600 -0.03(-5.67%)
May 16, 2019 0.4840 0.4840 0.4750 0.4760 24,838 -0.00(-0.90%)
May 15, 2019 0.4767 0.4803 0.4581 0.4803 69,280 +0.00(+0.48%)
May 14, 2019 0.4900 0.4900 0.4651 0.4780 21,573 +0.01(+2.55%)
May 13, 2019 0.4900 0.4910 0.4649 0.4661 74,256 -0.03(-5.59%)
May 10, 2019 0.4825 0.4937 0.4745 0.4937 11,600 +0.01(+2.00%)
May 09, 2019 0.4770 0.4913 0.4762 0.4840 18,172 +0.01(+2.80%)
May 08, 2019 0.4790 0.4790 0.4657 0.4708 8,886 -0.02(-3.86%)
May 07, 2019 0.4860 0.5100 0.4798 0.4897 92,428 +0.00(+0.29%)
May 06, 2019 0.5120 0.5120 0.4879 0.4883 25,857 -0.01(-2.92%)
May 03, 2019 0.4900 0.5030 0.4895 0.5030 27,200 +0.01(+1.88%)
May 02, 2019 0.5130 0.5130 0.4870 0.4937 185,594 -0.01(-1.52%)
May 01, 2019 0.5100 0.5310 0.4898 0.5013 26,084 -0.01(-1.22%)
Apr 30, 2019 0.5100 0.5147 0.4952 0.5075 117,960 -0.00(-0.49%)
Apr 29, 2019 0.5167 0.5228 0.5025 0.5100 41,368 -0.01(-1.30%)
Apr 26, 2019 0.5095 0.5232 0.5095 0.5167 43,800 +0.02(+3.32%)
Apr 25, 2019 0.4928 0.5222 0.4876 0.5001 158,306 +0.01(+1.28%)
Apr 24, 2019 0.4941 0.5070 0.4862 0.4938 21,875 -0.01(-1.24%)
Apr 23, 2019 0.4904 0.5102 0.4850 0.5000 90,879 +0.02(+3.18%)
Apr 22, 2019 0.4900 0.4955 0.4765 0.4846 48,563 +0.01(+1.81%)
Apr 18, 2019 0.5000 0.5012 0.4760 0.4760 37,400 -0.01(-2.86%)
Apr 17, 2019 0.4976 0.5050 0.4900 0.4900 30,708 -0.01(-2.00%)
Apr 16, 2019 0.5009 0.5100 0.4950 0.5000 50,907 +0.00(+0.00%)
Apr 15, 2019 0.5100 0.5420 0.4990 0.5000 62,116 -0.04(-6.68%)
Apr 12, 2019 0.5347 0.5431 0.5347 0.5358 50,700 +0.01(+2.78%)
Apr 11, 2019 0.5470 0.5489 0.5198 0.5213 76,888 -0.01(-2.27%)
Apr 10, 2019 0.5480 0.5500 0.5230 0.5334 67,992 -0.01(-1.22%)
Apr 09, 2019 0.5190 0.5594 0.5164 0.5400 170,064 +0.06(+13.35%)
Apr 08, 2019 0.5030 0.5030 0.4704 0.4764 107,979 -0.01(-1.18%)
Apr 05, 2019 0.4794 0.4821 0.4630 0.4821 25,400 +0.00(+0.21%)
Apr 04, 2019 0.4701 0.4818 0.4691 0.4811 21,306 -0.00(-0.62%)
Apr 03, 2019 0.4704 0.4848 0.4686 0.4841 17,691 +0.01(+3.00%)
Apr 02, 2019 0.4900 0.4900 0.4617 0.4700 8,318 -0.01(-2.47%)
Apr 01, 2019 0.4800 0.4844 0.4660 0.4819 91,115 +0.01(+2.53%)
Mar 29, 2019 0.4665 0.4744 0.4591 0.4700 25,000 +0.02(+3.59%)
Mar 28, 2019 0.4636 0.4719 0.4521 0.4537 22,138 -0.01(-3.06%)
Mar 27, 2019 0.4884 0.4941 0.4576 0.4680 393,986 -0.02(-4.68%)
Mar 26, 2019 0.4800 0.4959 0.4800 0.4910 15,229 +0.01(+1.66%)
Mar 25, 2019 0.4873 0.5044 0.4700 0.4830 44,058 -0.03(-5.16%)
Mar 22, 2019 0.5146 0.5255 0.4944 0.5093 54,800 -0.01(-2.06%)
Mar 21, 2019 0.5200 0.5200 0.5124 0.5200 45,704 -0.00(-0.90%)
Mar 20, 2019 0.5285 0.5400 0.5247 0.5247 36,219 -0.02(-2.83%)
Mar 19, 2019 0.5462 0.5462 0.5228 0.5400 55,506 +0.01(+2.10%)
Mar 18, 2019 0.5395 0.5416 0.5230 0.5289 28,077 +0.01(+1.71%)
Mar 15, 2019 0.5211 0.5356 0.5081 0.5200 25,200 +0.01(+0.97%)
Mar 14, 2019 0.5324 0.5343 0.5150 0.5150 60,623 -0.02(-2.83%)
Mar 13, 2019 0.5359 0.5399 0.5151 0.5300 56,647 +0.00(+0.57%)
Mar 12, 2019 0.5400 0.5400 0.5178 0.5270 42,938 -0.00(-0.57%)
Mar 11, 2019 0.4950 0.5325 0.4895 0.5300 57,214 +0.02(+4.06%)
Mar 08, 2019 0.5200 0.5320 0.4874 0.5093 156,300 -0.02(-3.91%)
Mar 07, 2019 0.5200 0.5391 0.5191 0.5300 14,524 +0.01(+2.26%)
Mar 06, 2019 0.5422 0.5460 0.5183 0.5183 47,558 -0.02(-4.02%)
Mar 05, 2019 0.5170 0.5472 0.5170 0.5400 65,185 -0.00(-0.74%)
Mar 04, 2019 0.5320 0.5500 0.5300 0.5440 47,853 +0.01(+2.68%)
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.