Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Bio Pharma Inc (TSX: TBP )

0.0250 UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 6, 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 31, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 30, 2021 0.1200 0.1250 0.1200 0.1200 990,192 -0.01(-4.00%)
Dec 29, 2021 0.1250 0.1250 0.1150 0.1250 2,259,991 -0.01(-3.85%)
Dec 24, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2021 0.1250 0.1300 0.1250 0.1300 711,888 +0.00(+0.00%)
Dec 22, 2021 0.1300 0.1350 0.1250 0.1300 1,529,700 -0.01(-3.70%)
Dec 21, 2021 0.1400 0.1400 0.1300 0.1350 997,529 -0.01(-3.57%)
Dec 20, 2021 0.1400 0.1450 0.1350 0.1400 569,749 +0.01(+3.70%)
Dec 17, 2021 0.1400 0.1400 0.1350 0.1350 458,136 -0.01(-3.57%)
Dec 16, 2021 0.1500 0.1500 0.1400 0.1400 1,291,779 -0.02(-12.50%)
Dec 15, 2021 0.1450 0.1650 0.1300 0.1600 4,136,713 +0.00(+0.00%)
Dec 14, 2021 0.1650 0.1750 0.1600 0.1600 1,192,143 -0.01(-5.88%)
Dec 13, 2021 0.1700 0.1750 0.1700 0.1700 384,857 -0.00(-2.86%)
Dec 10, 2021 0.1750 0.1750 0.1650 0.1750 343,496 +0.00(+2.94%)
Dec 09, 2021 0.1700 0.1750 0.1650 0.1700 248,898 -0.01(-5.56%)
Dec 08, 2021 0.1750 0.1800 0.1600 0.1800 603,285 +0.01(+2.86%)
Dec 07, 2021 0.1800 0.1800 0.1650 0.1750 248,695 +0.00(+2.94%)
Dec 06, 2021 0.1450 0.1750 0.1450 0.1700 2,016,396 +0.03(+17.24%)
Dec 03, 2021 0.1550 0.1550 0.1400 0.1450 2,978,525 -0.01(-6.45%)
Dec 02, 2021 0.1600 0.1650 0.1400 0.1550 6,674,687 -0.04(-20.51%)
Dec 01, 2021 0.2100 0.2200 0.1950 0.1950 1,050,195 -0.02(-11.36%)
Nov 30, 2021 0.2400 0.2450 0.2050 0.2200 2,139,872 -0.02(-8.33%)
Nov 29, 2021 0.2000 0.2400 0.2000 0.2400 3,406,578 +0.05(+24.68%)
Nov 26, 2021 0.1950 0.1950 0.1850 0.1925 335,899 +0.00(+1.32%)
Nov 25, 2021 0.2000 0.2000 0.1900 0.1900 184,917 -0.01(-2.56%)
Nov 24, 2021 0.2000 0.2000 0.1900 0.1950 1,340,904 -0.01(-4.88%)
Nov 23, 2021 0.2100 0.2125 0.1950 0.2050 366,289 -0.01(-2.38%)
Nov 22, 2021 0.2150 0.2150 0.2050 0.2100 102,295 -0.01(-2.33%)
Nov 19, 2021 0.2100 0.2150 0.2050 0.2150 166,657 +0.01(+2.38%)
Nov 18, 2021 0.2250 0.2150 0.2050 0.2100 356,977 -0.02(-6.67%)
Nov 17, 2021 0.2400 0.2450 0.2200 0.2250 476,796 -0.01(-4.26%)
Nov 16, 2021 0.2000 0.2450 0.1950 0.2350 1,548,931 +0.03(+17.50%)
Nov 15, 2021 0.2000 0.2050 0.1950 0.2000 841,759 +0.01(+2.56%)
Nov 12, 2021 0.2050 0.2050 0.1950 0.1950 1,018,608 -0.01(-4.88%)
Nov 11, 2021 0.2100 0.2100 0.2000 0.2050 694,806 -0.01(-2.38%)
Nov 10, 2021 0.2250 0.2100 640,291 -0.01(-4.55%)
Nov 09, 2021 0.2150 0.2250 0.2150 0.2200 467,151 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2250 0.2150 0.2200 782,192 +0.00(+0.00%)
Nov 05, 2021 0.2200 0.2350 0.2150 0.2200 461,038 -0.01(-2.22%)
Nov 04, 2021 0.2200 0.2300 0.2200 0.2250 192,436 +0.00(+0.00%)
Nov 03, 2021 0.2300 0.2300 0.2200 0.2250 106,402 -0.01(-2.17%)
Nov 02, 2021 0.2300 0.2300 0.2200 0.2300 647,106 +0.01(+2.22%)
Nov 01, 2021 0.2250 0.2300 0.2200 0.2250 216,978 +0.00(+0.00%)
Oct 29, 2021 0.2250 0.2300 0.2200 0.2250 121,859 +0.00(+0.00%)
Oct 28, 2021 0.2300 0.2300 0.2200 0.2250 232,075 +0.00(+0.00%)
Oct 27, 2021 0.2350 0.2350 0.2200 0.2250 218,762 -0.01(-2.17%)
Oct 26, 2021 0.2300 0.2300 301,587 +0.00(+0.00%)
Oct 25, 2021 0.2300 0.2300 0.2200 0.2300 309,120 +0.01(+2.22%)
Oct 22, 2021 0.2300 0.2350 0.2200 0.2250 781,780 -0.01(-4.26%)
Oct 21, 2021 0.2350 0.2500 0.2300 0.2350 752,327 +0.01(+4.44%)
Oct 20, 2021 0.2300 0.2300 0.2200 0.2250 317,325 -0.01(-2.17%)
Oct 19, 2021 0.2350 0.2350 0.2250 0.2300 310,316 +0.01(+2.22%)
Oct 18, 2021 0.2250 0.2300 0.2250 0.2250 327,397 -0.01(-4.26%)
Oct 15, 2021 0.2350 0.2350 0.2250 0.2350 280,963 +0.01(+3.30%)
Oct 14, 2021 0.2350 0.2350 0.2250 0.2275 1,603,995 -0.02(-7.14%)
Oct 13, 2021 0.2500 0.2525 0.2450 0.2450 292,624 -0.02(-5.77%)
Oct 12, 2021 0.2400 0.2600 0.2400 0.2600 164,385 +0.02(+8.33%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 07, 2021 0.2650 0.2650 0.2500 0.2500 322,944 -0.01(-1.96%)
Oct 06, 2021 0.2750 0.2800 0.2550 0.2550 551,378 -0.02(-5.56%)
Oct 05, 2021 0.2450 0.2900 0.2450 0.2700 1,748,910 +0.05(+20.00%)
Oct 04, 2021 0.2200 0.2300 0.2150 0.2250 563,610 -0.01(-4.26%)
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.