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 (%)
Jul 30, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 29, 2021 0.2600 0.2600 0.2500 0.2600 178,102 +0.01(+1.96%)
Jul 28, 2021 0.2450 0.2600 0.2450 0.2550 457,133 +0.01(+4.08%)
Jul 27, 2021 0.2600 0.2650 0.2400 0.2450 1,134,813 -0.02(-5.77%)
Jul 26, 2021 0.2700 0.2700 0.2600 0.2600 377,504 -0.01(-1.89%)
Jul 23, 2021 0.2750 0.2750 0.2600 0.2650 352,688 -0.00(-0.93%)
Jul 22, 2021 0.2700 0.2750 0.2650 0.2675 432,563 -0.00(-0.93%)
Jul 21, 2021 0.2800 0.2900 0.2700 0.2700 392,183 -0.01(-3.57%)
Jul 20, 2021 0.2650 0.2900 0.2650 0.2800 441,817 +0.02(+5.66%)
Jul 19, 2021 0.2850 0.2850 0.2600 0.2650 1,015,735 -0.02(-7.02%)
Jul 16, 2021 0.3100 0.3100 0.2800 0.2850 616,817 -0.03(-8.06%)
Jul 15, 2021 0.2850 0.3100 0.2850 0.3100 666,740 +0.03(+8.77%)
Jul 14, 2021 0.2850 0.2950 0.2800 0.2850 574,276 -0.01(-1.72%)
Jul 13, 2021 0.3000 0.3000 0.2850 0.2900 484,243 -0.01(-3.33%)
Jul 12, 2021 0.3000 0.3100 0.2950 0.3000 710,149 +0.00(+0.00%)
Jul 09, 2021 0.3200 0.3200 0.2900 0.3000 1,350,307 -0.02(-4.76%)
Jul 08, 2021 0.3250 0.3250 0.3050 0.3150 927,823 -0.01(-1.56%)
Jul 07, 2021 0.3250 0.3300 0.3200 0.3200 569,738 -0.01(-1.54%)
Jul 06, 2021 0.3300 0.3300 0.3200 0.3250 357,450 +0.00(+0.00%)
Jul 05, 2021 0.3400 0.3400 0.3250 0.3250 275,841 -0.01(-2.99%)
Jul 02, 2021 0.3200 0.3350 0.3200 0.3350 591,466 +0.02(+4.69%)
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%)
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.