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 (%)
Feb 28, 2022 0.0850 0.0900 0.0800 0.0800 629,631 -0.01(-5.88%)
Feb 25, 2022 0.0800 0.0900 0.0800 0.0850 1,753,374 +0.01(+13.33%)
Feb 24, 2022 0.0750 0.0800 0.0700 0.0750 1,339,355 -0.01(-6.25%)
Feb 23, 2022 0.0850 0.0900 0.0800 0.0800 1,175,052 -0.01(-5.88%)
Feb 22, 2022 0.0900 0.0900 0.0800 0.0850 1,701,254 +0.01(+6.25%)
Feb 18, 2022 0.0800 0 -0.01(-5.88%)
Feb 17, 2022 0.0900 0.0900 0.0850 0.0850 494,221 +0.00(+0.00%)
Feb 16, 2022 0.1050 0.1100 0.0800 0.0850 4,375,142 -0.01(-10.53%)
Feb 15, 2022 0.1000 0.1050 0.0900 0.0950 1,444,939 -0.01(-5.00%)
Feb 14, 2022 0.1100 0.1100 0.1000 0.1000 559,631 -0.01(-9.09%)
Feb 11, 2022 0.1050 0.1100 0.1050 0.1100 261,410 +0.01(+4.76%)
Feb 10, 2022 0.1100 0.1150 0.1050 0.1050 489,855 -0.01(-8.70%)
Feb 09, 2022 0.1050 0.1200 0.1050 0.1150 735,497 +0.01(+4.55%)
Feb 08, 2022 0.1050 0.1100 0.1050 0.1100 240,174 +0.00(+0.00%)
Feb 07, 2022 0.1050 0.1100 0.1050 0.1100 624,070 +0.00(+0.00%)
Feb 04, 2022 0.1100 0.1100 0.1050 0.1100 123,939 +0.01(+4.76%)
Feb 03, 2022 0.1100 0.1050 0.1050 157,566 -0.01(-4.55%)
Feb 02, 2022 0.1100 0.1100 0.1050 0.1100 436,100 +0.00(+0.00%)
Feb 01, 2022 0.1050 0.1150 0.1050 0.1100 401,927 +0.01(+4.76%)
Jan 31, 2022 0.1050 0.1050 0.1000 0.1050 278,023 +0.00(+5.00%)
Jan 28, 2022 0.1100 0.1100 0.1000 0.1000 1,111,741 -0.00(-4.76%)
Jan 27, 2022 0.1100 0.1100 0.1050 0.1050 199,407 +0.00(+0.00%)
Jan 26, 2022 0.1100 0.1100 0.1050 0.1050 233,115 +0.00(+0.00%)
Jan 25, 2022 0.1150 0.1150 0.1050 0.1050 405,114 -0.01(-4.55%)
Jan 24, 2022 0.1200 0.1200 0.1100 0.1100 803,331 -0.01(-12.00%)
Jan 21, 2022 0.1250 0.1250 0.1200 0.1250 275,165 +0.00(+0.00%)
Jan 20, 2022 0.1250 0.1300 0.1250 0.1250 632,139 +0.00(+0.00%)
Jan 19, 2022 0.1300 0.1300 0.1250 0.1250 181,292 -0.01(-3.85%)
Jan 18, 2022 0.1400 0.1400 0.1250 0.1300 276,344 -0.01(-3.70%)
Jan 17, 2022 0.1150 0.1350 0.1150 0.1350 1,158,013 +0.02(+17.39%)
Jan 14, 2022 0.1200 0.1200 0.1150 0.1150 267,871 -0.00(-4.17%)
Jan 13, 2022 0.1200 0.1200 0.1100 0.1200 332,857 +0.00(+4.35%)
Jan 12, 2022 0.1150 0.1150 0.1100 0.1150 893,521 -0.00(-4.17%)
Jan 11, 2022 0.1250 0.1250 0.1150 0.1200 362,997 +0.00(+0.00%)
Jan 10, 2022 0.1250 0.1250 0.1200 0.1200 269,101 -0.01(-4.00%)
Jan 07, 2022 0.1250 0.1250 0.1200 0.1250 135,378 +0.01(+4.17%)
Jan 06, 2022 0.1250 0.1250 0.1200 0.1200 176,615 -0.01(-4.00%)
Jan 05, 2022 0.1250 0.1300 0.1250 0.1250 533,762 +0.00(+0.00%)
Jan 04, 2022 0.1250 0.1300 0.1200 0.1250 335,800 +0.00(+0.00%)
Dec 31, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 30, 2021 0.1200 0.1250 0.1200 0.1200 990,192 -0.01(-4.00%)
Dec 29, 2021 0.1250 0.1250 0.1150 0.1250 2,259,991 -0.01(-3.85%)
Dec 24, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2021 0.1250 0.1300 0.1250 0.1300 711,888 +0.00(+0.00%)
Dec 22, 2021 0.1300 0.1350 0.1250 0.1300 1,529,700 -0.01(-3.70%)
Dec 21, 2021 0.1400 0.1400 0.1300 0.1350 997,529 -0.01(-3.57%)
Dec 20, 2021 0.1400 0.1450 0.1350 0.1400 569,749 +0.01(+3.70%)
Dec 17, 2021 0.1400 0.1400 0.1350 0.1350 458,136 -0.01(-3.57%)
Dec 16, 2021 0.1500 0.1500 0.1400 0.1400 1,291,779 -0.02(-12.50%)
Dec 15, 2021 0.1450 0.1650 0.1300 0.1600 4,136,713 +0.00(+0.00%)
Dec 14, 2021 0.1650 0.1750 0.1600 0.1600 1,192,143 -0.01(-5.88%)
Dec 13, 2021 0.1700 0.1750 0.1700 0.1700 384,857 -0.00(-2.86%)
Dec 10, 2021 0.1750 0.1750 0.1650 0.1750 343,496 +0.00(+2.94%)
Dec 09, 2021 0.1700 0.1750 0.1650 0.1700 248,898 -0.01(-5.56%)
Dec 08, 2021 0.1750 0.1800 0.1600 0.1800 603,285 +0.01(+2.86%)
Dec 07, 2021 0.1800 0.1800 0.1650 0.1750 248,695 +0.00(+2.94%)
Dec 06, 2021 0.1450 0.1750 0.1450 0.1700 2,016,396 +0.03(+17.24%)
Dec 03, 2021 0.1550 0.1550 0.1400 0.1450 2,978,525 -0.01(-6.45%)
Dec 02, 2021 0.1600 0.1650 0.1400 0.1550 6,674,687 -0.04(-20.51%)
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.