Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tetra Bio-Pharma Inc. (TBPMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1810-0.0134 (-6.89%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20210.18880.19440.18100.18100.1810198,100
Oct 21, 20210.19000.20790.18350.19440.1944163,800
Oct 20, 20210.19000.19000.18210.18730.1873105,000
Oct 19, 20210.17880.19000.17880.19000.190069,800
Oct 18, 20210.19020.19020.18010.18640.186481,500
Oct 15, 20210.18570.19040.18170.19040.1904196,300
Oct 14, 20210.19250.19250.18060.19030.1903459,000
Oct 13, 20210.19010.20480.19010.20000.2000198,100
Oct 12, 20210.20800.20800.17800.20300.2030169,600
Oct 11, 20210.19000.20910.19000.20810.2081165,500
Oct 08, 20210.20370.20370.19120.19240.1924146,000
Oct 07, 20210.21050.22030.19520.19880.1988184,500
Oct 06, 20210.22500.22500.20180.20650.2065219,300
Oct 05, 20210.19180.22670.19060.21940.2194370,400
Oct 04, 20210.17300.18640.17050.17990.1799390,300
Oct 01, 20210.20000.20000.18200.18640.1864197,300
Sep 30, 20210.18930.19750.18830.18940.1894180,600
Sep 29, 20210.19660.19660.19100.19200.192054,200
Sep 28, 20210.18200.20500.18200.19720.197236,400
Sep 27, 20210.20910.20910.19710.20190.201962,300
Sep 24, 20210.19000.20470.19000.20100.2010210,400
Sep 23, 20210.20000.20450.19630.20180.2018379,400
Sep 22, 20210.19620.20510.19620.20170.2017123,100
Sep 21, 20210.20750.20750.19610.20300.203038,900
Sep 20, 20210.22320.22320.19850.19880.1988377,100
Sep 17, 20210.21050.21050.19870.20500.20501,125,900
Sep 16, 20210.21530.21530.20370.20500.2050365,500
Sep 15, 20210.20800.21800.20560.21000.2100171,600
Sep 14, 20210.21020.22210.20750.21500.2150224,600
Sep 13, 20210.21600.22990.21300.21720.2172180,800
Sep 10, 20210.22100.24010.22100.22100.2210176,900
Sep 09, 20210.23500.24500.22480.22960.2296144,300
Sep 08, 20210.24130.24130.22920.23100.231074,000
Sep 07, 20210.25000.25210.23690.24160.241679,800
Sep 03, 20210.24310.24410.23570.23950.2395122,300
Sep 02, 20210.23250.24480.23250.24210.2421101,500
Sep 01, 20210.23220.23820.23000.23100.2310152,300
Aug 31, 20210.23590.23970.22960.23770.237771,300
Aug 30, 20210.24800.25600.23700.23920.2392130,600
Aug 27, 20210.23250.24220.22510.23860.2386197,700
Aug 26, 20210.23580.24520.23580.23640.2364208,600
Aug 25, 20210.25320.25320.24110.24540.245485,800
Aug 24, 20210.24100.25320.23330.25320.253297,200
Aug 23, 20210.22790.25160.22300.24040.2404875,600
Aug 20, 20210.21460.22690.20100.21700.2170142,900
Aug 19, 20210.21970.22000.21100.21100.211089,900
Aug 18, 20210.22670.22700.21500.21930.2193180,800
Aug 17, 20210.23380.23480.22120.22900.2290431,000
Aug 16, 20210.23400.25400.23400.23460.2346367,200
Aug 13, 20210.27400.27400.24400.24630.2463360,400
Aug 12, 20210.25250.26250.25100.25410.2541293,400
Aug 11, 20210.24000.26000.24000.25190.2519219,900
Aug 10, 20210.21000.24000.21000.24000.2400222,900
Aug 09, 20210.20700.22710.20700.22300.2230142,300
Aug 06, 20210.21150.22350.21150.22330.223375,500
Aug 05, 20210.22400.22790.21570.22000.2200124,400
Aug 04, 20210.20300.22360.20300.22320.2232237,500
Aug 03, 20210.19980.21620.19980.21620.216283,000
Aug 02, 20210.22930.23230.19930.21010.210199,900
Jul 30, 20210.19800.23000.19800.20850.208590,700
Jul 29, 20210.21200.21430.20000.20900.2090144,700
Jul 28, 20210.18000.20410.18000.20290.2029321,900
Jul 27, 20210.20990.20990.19010.19490.1949250,400
Jul 26, 20210.20770.21550.20160.20720.2072254,800
Jul 23, 20210.21470.21980.21000.21030.2103317,300
Jul 22, 20210.22000.22840.20600.21050.2105571,500
Jul 21, 20210.22530.23210.21420.21500.2150406,800
Jul 20, 20210.21020.22990.20750.22250.2225272,700
Jul 19, 20210.21750.22750.20500.21200.2120819,400
Jul 16, 20210.23200.25230.22150.23050.2305403,100
Jul 15, 20210.23250.24660.23090.24660.2466412,400
Jul 14, 20210.23660.23660.22320.23000.2300382,200
Jul 13, 20210.25700.25700.22730.23100.2310229,500
Jul 12, 20210.23150.25370.23150.24490.2449778,600
Jul 09, 20210.27500.27500.23200.24000.2400405,500
Jul 08, 20210.26170.26170.24530.24850.2485208,700
Jul 07, 20210.26380.26540.24920.26000.2600312,100
Jul 06, 20210.27280.27280.25510.26500.2650343,000
Jul 02, 20210.26600.27220.26110.27180.2718251,800
Jul 01, 20210.26820.28950.26000.26140.2614132,900
Jun 30, 20210.27000.27000.26000.26660.2666317,000
Jun 29, 20210.26700.27900.26210.27030.2703525,500
Jun 28, 20210.26400.28460.26400.27520.2752325,800
Jun 25, 20210.28660.29400.28200.28400.2840700,200
Jun 24, 20210.28300.29880.28300.28500.2850132,900
Jun 23, 20210.28430.29750.27930.29690.2969263,500
Jun 22, 20210.32400.32400.28690.29250.2925201,300
Jun 21, 20210.27890.31600.27800.30350.3035684,300
Jun 18, 20210.28400.28400.25650.28190.2819236,200
Jun 17, 20210.26100.27190.26000.26630.2663215,600
Jun 16, 20210.28450.28570.26560.26570.2657460,600
Jun 15, 20210.28000.30600.27880.28350.2835561,700
Jun 14, 20210.28100.29680.27990.28510.2851336,700
Jun 11, 20210.26780.29260.26780.28320.2832511,000
Jun 10, 20210.28370.29540.28130.28990.2899249,200
Jun 09, 20210.26600.29490.26600.28890.2889661,700
Jun 08, 20210.29300.30650.28030.28930.2893219,600
Jun 07, 20210.28000.28890.27130.28600.2860245,000
Jun 04, 20210.29140.29140.27500.27750.2775275,800
Jun 03, 20210.29160.29980.27850.28000.2800386,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement