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, 2017 0.6895 0.7130 0.6690 0.7129 51,291 +0.03(+5.13%)
May 30, 2017 0.6930 0.6930 0.6630 0.6781 25,441 +0.02(+3.18%)
May 26, 2017 0.6295 0.6700 0.6112 0.6572 44,574 +0.04(+5.93%)
May 25, 2017 0.6577 0.6747 0.6020 0.6204 85,463 -0.05(-7.76%)
May 24, 2017 0.6603 0.7506 0.6400 0.6726 114,619 +0.09(+14.58%)
May 23, 2017 0.5500 0.5970 0.5500 0.5870 13,360 +0.03(+4.84%)
May 22, 2017 0.5040 0.5600 0.5040 0.5599 28,730 +0.03(+5.96%)
May 19, 2017 0.5173 0.5381 0.5065 0.5284 88,985 +0.01(+1.62%)
May 18, 2017 0.5090 0.5370 0.5090 0.5200 48,054 +0.01(+2.06%)
May 17, 2017 0.4969 0.5095 0.4964 0.5095 46,879 -0.01(-1.07%)
May 16, 2017 0.4850 0.5150 0.4810 0.5150 306,804 +0.06(+12.30%)
May 15, 2017 0.4650 0.4700 0.4586 0.4586 17,604 -0.02(-3.80%)
May 12, 2017 0.4685 0.4772 0.4620 0.4767 6,391 -0.00(-0.89%)
May 11, 2017 0.4780 0.4858 0.4650 0.4810 14,810 -0.00(-0.36%)
May 10, 2017 0.4650 0.4970 0.4650 0.4828 31,024 +0.00(+0.57%)
May 09, 2017 0.4850 0.4850 0.4800 0.4800 25,505 -0.02(-4.00%)
May 08, 2017 0.5100 0.5100 0.4916 0.5000 31,345 +0.02(+5.04%)
May 05, 2017 0.4790 0.4971 0.4760 0.4760 13,232 +0.00(+0.34%)
May 04, 2017 0.5040 0.5040 0.4742 0.4744 6,173 -0.02(-3.32%)
May 03, 2017 0.4902 0.5103 0.4842 0.4907 52,920 -0.01(-1.60%)
May 02, 2017 0.5055 0.5190 0.4830 0.4987 28,840 -0.01(-1.79%)
May 01, 2017 0.4883 0.5100 0.4883 0.5078 33,223 +0.04(+7.77%)
Apr 28, 2017 0.4416 0.4800 0.4416 0.4712 25,395 +0.01(+2.43%)
Apr 27, 2017 0.4735 0.4735 0.4275 0.4600 34,050 -0.01(-2.13%)
Apr 26, 2017 0.4618 0.4807 0.4580 0.4700 47,334 -0.00(-0.84%)
Apr 25, 2017 0.5000 0.5000 0.4691 0.4740 38,086 -0.02(-3.80%)
Apr 24, 2017 0.5230 0.5249 0.4855 0.4927 92,472 -0.02(-3.01%)
Apr 21, 2017 0.5139 0.5148 0.4980 0.5080 16,929 +0.00(+0.04%)
Apr 20, 2017 0.5300 0.5420 0.4983 0.5078 69,653 -0.02(-4.19%)
Apr 19, 2017 0.5240 0.5590 0.5000 0.5300 126,684 +0.05(+10.42%)
Apr 18, 2017 0.4670 0.4818 0.4158 0.4800 234,000 -0.01(-2.04%)
Apr 17, 2017 0.5088 0.5180 0.4791 0.4900 18,367 -0.01(-1.11%)
Apr 13, 2017 0.5246 0.5290 0.4900 0.4955 56,796 -0.01(-2.29%)
Apr 12, 2017 0.5201 0.5211 0.5071 0.5071 21,425 -0.01(-1.34%)
Apr 11, 2017 0.5123 0.5200 0.4900 0.5140 53,494 +0.00(+0.27%)
Apr 10, 2017 0.5288 0.5349 0.4950 0.5126 125,154 +0.00(+0.51%)
Apr 07, 2017 0.4930 0.5213 0.4900 0.5100 36,472 +0.02(+4.51%)
Apr 06, 2017 0.5318 0.5318 0.4880 0.4880 140,995 -0.04(-6.87%)
Apr 05, 2017 0.5256 0.5380 0.5200 0.5240 53,865 +0.01(+2.75%)
Apr 04, 2017 0.5262 0.5262 0.5084 0.5100 37,310 -0.02(-3.43%)
Apr 03, 2017 0.5230 0.5460 0.5100 0.5281 30,464 -0.01(-2.08%)
Mar 31, 2017 0.5132 0.5400 0.5064 0.5393 53,390 +0.03(+6.56%)
Mar 30, 2017 0.5270 0.5300 0.5061 0.5061 14,455 -0.01(-1.75%)
Mar 29, 2017 0.5204 0.5310 0.4880 0.5151 60,550 +0.01(+1.84%)
Mar 28, 2017 0.5345 0.5600 0.5058 0.5058 192,947 -0.02(-3.73%)
Mar 27, 2017 0.5149 0.5290 0.5035 0.5254 86,256 +0.06(+12.39%)
Mar 24, 2017 0.4600 0.4900 0.4589 0.4675 64,838 +0.02(+5.06%)
Mar 23, 2017 0.4599 0.4600 0.4300 0.4450 32,563 -0.03(-6.90%)
Mar 22, 2017 0.5028 0.5028 0.4520 0.4780 133,712 -0.02(-4.93%)
Mar 21, 2017 0.5400 0.5471 0.4894 0.5028 33,502 -0.04(-6.89%)
Mar 20, 2017 0.5519 0.5600 0.5200 0.5400 25,142 -0.00(-0.88%)
Mar 17, 2017 0.5429 0.5448 0.5282 0.5448 7,580 +0.01(+1.09%)
Mar 16, 2017 0.5318 0.5490 0.5270 0.5389 24,726 +0.01(+1.53%)
Mar 15, 2017 0.5300 0.5622 0.5300 0.5308 27,544 -0.01(-1.52%)
Mar 14, 2017 0.5314 0.5799 0.5149 0.5390 83,022 +0.01(+1.70%)
Mar 13, 2017 0.5300 0.5650 0.5078 0.5300 23,554 -0.02(-3.64%)
Mar 10, 2017 0.5700 0.5950 0.5323 0.5500 56,812 -0.01(-2.64%)
Mar 09, 2017 0.4938 0.5720 0.4718 0.5649 125,045 +0.06(+12.98%)
Mar 08, 2017 0.5430 0.5430 0.4406 0.5000 181,020 -0.03(-5.89%)
Mar 07, 2017 0.5466 0.5590 0.5165 0.5313 77,634 -0.02(-3.22%)
Mar 06, 2017 0.5875 0.5875 0.5490 0.5490 42,014 -0.02(-4.05%)
Mar 03, 2017 0.5914 0.6014 0.5495 0.5722 68,290 -0.02(-3.30%)
Mar 02, 2017 0.5790 0.5989 0.5790 0.5917 32,801 +0.02(+3.81%)
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.