Skip to main content
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 (%)
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%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 31, 2021 0.1850 0.1900 0.1850 0.1900 382,854 +0.00(+0.00%)
Mar 30, 2021 0.2050 0.2100 0.1850 0.1900 2,106,320 -0.01(-2.56%)
Mar 29, 2021 0.1950 0.2000 0.1900 0.1950 669,662 +0.01(+2.63%)
Mar 26, 2021 0.1900 0.1950 0.1900 0.1900 369,066 +0.00(+0.00%)
Mar 25, 2021 0.1900 0.1950 0.1750 0.1900 1,283,518 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.2000 0.1800 0.1900 991,793 -0.01(-2.56%)
Mar 23, 2021 0.2000 0.2050 0.1900 0.1950 1,493,076 -0.01(-4.88%)
Mar 22, 2021 0.2100 0.2100 0.2000 0.2050 513,660 +0.00(+0.00%)
Mar 19, 2021 0.1950 0.2100 0.1900 0.2050 2,834,016 +0.01(+7.89%)
Mar 18, 2021 0.2100 0.2100 0.1850 0.1900 4,243,436 -0.02(-9.52%)
Mar 17, 2021 0.2050 0.2100 0.2000 0.2100 2,175,515 +0.00(+0.00%)
Mar 16, 2021 0.2050 0.2250 0.2000 0.2100 2,773,400 +0.01(+5.00%)
Mar 15, 2021 0.1950 0.2300 0.1900 0.2000 7,176,520 +0.02(+11.11%)
Mar 12, 2021 0.1850 0.1900 0.1800 0.1800 903,476 -0.01(-5.26%)
Mar 11, 2021 0.1900 0.1900 0.1800 0.1900 2,871,156 +0.00(+0.00%)
Mar 10, 2021 0.2000 0.2100 0.1750 0.1900 4,294,583 -0.01(-5.00%)
Mar 09, 2021 0.2050 0.2150 0.1950 0.2000 5,533,380 +0.01(+2.56%)
Mar 08, 2021 0.1650 0.2100 0.1650 0.1950 15,503,328 +0.04(+21.88%)
Mar 05, 2021 0.1600 0.1600 0.1450 0.1600 3,527,244 +0.01(+3.23%)
Mar 04, 2021 0.1700 0.1700 0.1500 0.1550 4,744,633 -0.02(-8.82%)
Mar 03, 2021 0.1800 0.1800 0.1650 0.1700 3,292,828 -0.01(-5.56%)
Mar 02, 2021 0.1800 0.1900 0.1700 0.1800 3,425,404 -0.01(-5.26%)
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.