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 (%)
Jun 30, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Jun 29, 2021 0.3550 0.3550 0.3250 0.3250 1,582,525 -0.02(-5.80%)
Jun 28, 2021 0.3500 0.3500 0.3400 0.3450 675,934 -0.01(-2.82%)
Jun 25, 2021 0.3550 0.3600 0.3400 0.3550 580,467 +0.00(+0.00%)
Jun 24, 2021 0.3650 0.3650 0.3500 0.3550 389,633 -0.01(-1.39%)
Jun 23, 2021 0.3500 0.3650 0.3500 0.3600 368,659 +0.01(+1.41%)
Jun 22, 2021 0.3750 0.3750 0.3550 0.3550 827,232 -0.03(-6.58%)
Jun 21, 2021 0.3650 0.3900 0.3650 0.3800 2,497,233 +0.03(+8.57%)
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.