Tetra Bio Pharma Inc (TSX: TBP )

0.3500 +0.0200 (+6.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.3250 0.3500 0.3250 0.3500 913,955 +0.02(+6.06%)
Jun 17, 2021 0.3200 0.3350 0.3150 0.3300 981,553 +0.00(+0.00%)
Jun 16, 2021 0.3450 0.3450 0.3250 0.3300 1,049,082 -0.01(-4.35%)
Jun 15, 2021 0.3550 0.3550 0.3350 0.3450 835,675 -0.01(-1.43%)
Jun 14, 2021 0.3600 0.3600 0.3450 0.3500 1,187,964 +0.00(+0.00%)
Jun 11, 2021 0.3450 0.3575 0.3400 0.3500 602,571 +0.00(+0.00%)
Jun 10, 2021 0.3500 0.3550 0.3400 0.3500 903,859 +0.00(+0.00%)
Jun 09, 2021 0.3450 0.3500 0.3400 0.3500 780,053 +0.00(+0.00%)
Jun 08, 2021 0.3500 0.3500 0.3400 0.3500 949,516 +0.00(+0.00%)
Jun 07, 2021 0.3350 0.3500 0.3350 0.3500 716,770 +0.01(+3.70%)
Jun 04, 2021 0.3450 0.3450 0.3300 0.3375 685,451 -0.01(-2.17%)
Jun 03, 2021 36.00 0.3600 0.3350 0.3450 92,901,600 -0.01(-1.43%)
Jun 02, 2021 0.3450 0.3600 0.3350 0.3500 2,600,134 +0.02(+7.69%)
Jun 01, 2021 0.3450 0.3500 0.3150 0.3250 3,213,945 -0.03(-8.45%)
May 31, 2021 0.3700 0.3700 0.3350 0.3550 1,914,870 -0.02(-4.05%)
May 28, 2021 0.4000 0.4000 0.3600 0.3700 2,926,906 -0.03(-7.50%)
May 27, 2021 0.3950 0.4050 0.3900 0.4000 1,079,075 -0.01(-1.23%)
May 26, 2021 0.3950 0.4150 0.3900 0.4050 2,325,426 +0.02(+3.85%)
May 25, 2021 0.3750 0.4000 0.3750 0.3900 2,578,383 +0.02(+5.41%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
May 20, 2021 0.3700 0.3750 0.3650 0.3650 603,759 +0.00(+0.00%)
May 19, 2021 0.3750 0.3750 0.3650 0.3650 912,381 -0.01(-2.67%)
May 18, 2021 0.3800 0.3850 0.3700 0.3750 1,407,012 -0.01(-1.32%)
May 17, 2021 0.3850 0.3850 0.3650 0.3800 2,724,075 +0.01(+2.70%)
May 14, 2021 0.3050 0.3950 0.3050 0.3700 6,606,785 +0.04(+13.85%)
May 13, 2021 0.3600 0.3600 0.3200 0.3250 2,611,503 -0.03(-9.72%)
May 12, 2021 0.3700 0.3700 0.3350 0.3600 5,481,024 -0.01(-1.37%)
May 11, 2021 0.3700 0.3900 0.3600 0.3650 11,381,398 -0.10(-20.65%)
May 10, 2021 0.5100 0.5100 0.4450 0.4600 7,543,795 +0.00(+0.00%)
May 07, 2021 0.3800 0.4600 0.3750 0.4600 6,741,769 +0.09(+22.67%)
May 06, 2021 0.4200 0.4400 0.3600 0.3750 10,304,013 -0.04(-10.71%)
May 05, 2021 0.4750 0.5000 0.4100 0.4200 8,168,083 -0.05(-11.58%)
May 04, 2021 0.4750 0.4800 0.4300 0.4750 6,290,988 -0.02(-3.06%)
May 03, 2021 0.4700 0.5300 0.4650 0.4900 12,813,138 +0.08(+19.51%)
Apr 30, 2021 0.3650 0.4450 0.3600 0.4100 10,355,621 +0.04(+10.81%)
Apr 29, 2021 0.3800 0.3850 0.3500 0.3700 4,630,300 -0.02(-3.90%)
Apr 28, 2021 0.3800 0.4000 0.3550 0.3850 6,905,163 +0.02(+5.48%)
Apr 27, 2021 0.3350 0.3650 0.3000 0.3650 6,474,001 +0.01(+1.39%)
Apr 26, 2021 0.3500 0.4200 0.3450 0.3600 16,593,400 +0.03(+9.09%)
Apr 23, 2021 0.2800 0.3500 0.2700 0.3300 14,898,775 +0.07(+26.92%)
Apr 22, 2021 0.2250 0.2600 0.2250 0.2600 7,832,654 +0.05(+20.93%)
Apr 21, 2021 0.1900 0.2250 0.1900 0.2150 6,256,307 +0.03(+16.22%)
Apr 20, 2021 0.1700 0.1900 0.1700 0.1850 1,880,378 +0.01(+5.71%)
Apr 19, 2021 0.1850 0.1850 0.1700 0.1750 1,670,572 -0.01(-5.41%)
Apr 16, 2021 0.1900 0.1900 0.1750 0.1850 395,175 -0.01(-2.63%)
Apr 15, 2021 0.1800 0.1900 0.1750 0.1900 1,335,404 +0.01(+5.56%)
Apr 14, 2021 0.1800 0.1800 0.1700 0.1800 661,190 +0.01(+2.86%)
Apr 13, 2021 0.1800 0.1800 0.1700 0.1750 1,032,016 -0.01(-2.78%)
Apr 12, 2021 0.1850 0.1900 0.1750 0.1800 1,066,312 -0.01(-5.26%)
Apr 09, 2021 0.1850 0.1900 0.1850 0.1900 192,359 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1850 0.1900 344,023 +0.00(+0.00%)
Apr 07, 2021 0.1850 0.1900 0.1850 0.1900 810,109 +0.00(+0.00%)
Apr 06, 2021 0.2000 0.2000 0.1850 0.1900 1,934,572 -0.01(-5.00%)
Apr 05, 2021 0.2000 0.2100 0.1950 0.2000 736,145 +0.01(+2.56%)
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.