U.S. Markets close in 3 hrs 22 mins

Tetra Bio-Pharma Inc. (TBPMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1315+0.0021 (+1.66%)
As of 11:49AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20200.14250.14250.13150.13150.131588,195
Oct 21, 20200.12300.13440.12040.12940.1294196,900
Oct 20, 20200.12000.12250.11790.12080.1208141,500
Oct 19, 20200.11250.12230.11250.12230.122312,300
Oct 16, 20200.12600.12600.11650.11650.116525,400
Oct 15, 20200.11240.12290.11210.12210.122137,600
Oct 14, 20200.11780.12720.11620.11700.117060,400
Oct 13, 20200.12390.12680.11120.11640.1164232,400
Oct 12, 20200.09600.13000.09600.12760.1276128,000
Oct 09, 20200.12090.12690.12090.12380.123849,800
Oct 08, 20200.12350.12350.11880.12130.121323,100
Oct 07, 20200.11710.12550.11710.12060.120667,700
Oct 06, 20200.11150.11590.10930.11000.1100458,500
Oct 05, 20200.10900.12250.10900.11410.11415,300
Oct 02, 20200.12960.12960.11780.12400.124022,900
Oct 01, 20200.13520.13900.11910.12910.1291285,100
Sep 30, 20200.10150.13700.10110.13520.1352455,500
Sep 29, 20200.09400.11000.09400.10500.105037,400
Sep 28, 20200.10270.11370.10270.10900.109072,900
Sep 25, 20200.10950.11150.10440.10450.1045150,300
Sep 24, 20200.10380.11380.10000.10750.107596,400
Sep 23, 20200.13000.13200.10370.10370.1037162,400
Sep 22, 20200.12050.13190.11660.11660.116661,700
Sep 21, 20200.12730.12980.12260.12390.1239210,200
Sep 18, 20200.13990.13990.13000.13070.1307116,100
Sep 17, 20200.12700.13460.12700.13070.130726,300
Sep 16, 20200.13400.13600.13040.13320.133232,600
Sep 15, 20200.13300.13830.13000.13000.1300101,300
Sep 14, 20200.13890.14160.13250.13400.134023,200
Sep 11, 20200.14150.14180.13150.13610.1361128,300
Sep 10, 20200.13930.14000.13320.13320.133218,200
Sep 09, 20200.14760.14960.13480.13500.135070,000
Sep 08, 20200.13960.14560.13350.14540.145424,400
Sep 04, 20200.17800.17800.14000.15060.1506147,200
Sep 03, 20200.16500.16500.14070.15140.151451,700
Sep 02, 20200.15500.15500.13150.15210.1521523,500
Sep 01, 20200.14990.14990.13480.13480.1348125,200
Aug 31, 20200.14500.17700.13000.13940.1394127,300
Aug 28, 20200.14870.15060.13940.14400.1440258,800
Aug 27, 20200.16470.16470.14000.14110.141181,000
Aug 26, 20200.14620.15480.14000.14720.147230,200
Aug 25, 20200.16800.16800.14000.14690.146993,100
Aug 24, 20200.15000.17350.14500.14750.1475143,800
Aug 21, 20200.16500.16500.14240.14680.1468239,200
Aug 20, 20200.14650.15250.14190.14990.149935,700
Aug 19, 20200.16440.16440.14670.14670.146735,800
Aug 18, 20200.14900.15380.14650.14650.146529,500
Aug 17, 20200.14900.15820.14680.15210.1521129,000
Aug 14, 20200.15300.15820.14760.15090.150919,700
Aug 13, 20200.16650.16650.14430.15320.153274,600
Aug 12, 20200.14710.15890.14710.15290.152977,200
Aug 11, 20200.15860.15980.15000.15000.150024,000
Aug 10, 20200.17250.17250.15000.15730.1573122,300
Aug 07, 20200.15810.15810.14940.15470.1547141,100
Aug 06, 20200.15880.16470.15320.15540.155438,600
Aug 05, 20200.15370.17350.15370.16090.160933,200
Aug 04, 20200.15300.17400.15300.16510.1651194,600
Aug 03, 20200.16380.17000.16000.16300.163087,200
Jul 31, 20200.15500.16160.14780.15600.1560135,800
Jul 30, 20200.14810.15050.14220.14700.147050,400
Jul 29, 20200.14200.15170.14010.14240.1424197,900
Jul 28, 20200.14850.14850.14080.14480.144819,000
Jul 27, 20200.14700.15080.14100.14450.1445220,400
Jul 24, 20200.15460.16000.14010.14530.1453123,100
Jul 23, 20200.15650.16420.15340.15410.154166,700
Jul 22, 20200.16950.17000.15510.16000.160094,300
Jul 21, 20200.16830.16900.15450.16160.161661,300
Jul 20, 20200.16900.17170.15760.16200.1620203,400
Jul 17, 20200.16600.17600.15320.17020.1702233,300
Jul 16, 20200.17620.18400.16500.17140.1714613,200
Jul 15, 20200.14850.15990.14850.15990.1599141,700
Jul 14, 20200.15920.15920.14540.14710.147147,700
Jul 13, 20200.15210.15750.14870.15680.1568121,600
Jul 10, 20200.15000.15500.14210.15210.1521168,000
Jul 09, 20200.16050.16050.14000.15490.1549136,500
Jul 08, 20200.15900.15900.14200.15300.153041,400
Jul 07, 20200.15500.15500.14700.15480.1548102,300
Jul 06, 20200.15000.15990.14610.14690.1469170,600
Jul 02, 20200.14950.16000.14800.15390.153994,900
Jul 01, 20200.16000.16000.14800.15400.154043,400
Jun 30, 20200.15720.16290.15000.16000.160081,600
Jun 29, 20200.14900.15520.14900.15340.153440,300
Jun 26, 20200.14540.15900.14540.15560.155682,800
Jun 25, 20200.14960.16000.14960.15760.1576126,800
Jun 24, 20200.15000.16400.15000.15310.1531101,000
Jun 23, 20200.16800.17200.15800.16430.1643318,100
Jun 22, 20200.14900.16460.14900.16460.1646156,700
Jun 19, 20200.16000.16780.15610.15650.156575,300
Jun 18, 20200.16000.16770.15630.16760.167644,100
Jun 17, 20200.16370.17200.16030.16030.160324,500
Jun 16, 20200.16750.17190.16620.17100.171030,400
Jun 15, 20200.16040.16380.15260.16380.1638100,100
Jun 12, 20200.15450.17600.14900.15730.1573127,600
Jun 11, 20200.17850.17850.15230.15500.1550223,300
Jun 10, 20200.18080.18080.16550.17710.1771213,000
Jun 09, 20200.17000.18000.16500.18000.1800164,400
Jun 08, 20200.16450.17020.15500.17020.1702119,200
Jun 05, 20200.17130.17180.15780.16700.1670130,300
Jun 04, 20200.14900.17140.14900.16000.1600275,000
Jun 03, 20200.15690.15690.14500.15380.1538129,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...