Tetra Bio Pharma Historical Data - TBP

TBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 0.22 0.00 0.0% 0.22 0.225 0.215 811,565
Jun 04 2020 0.22 0.015 7.32% 0.22 0.23 0.21 3,118,482
Jun 03 2020 0.205 -0.005 -2.38% 0.21 0.215 0.20 1,721,004
Jun 02 2020 0.21 0.00 0.0% 0.21 0.21 0.20 1,572,495
Jun 01 2020 0.21 -0.005 -2.33% 0.225 0.225 0.205 1,271,684
May 29 2020 0.215 -0.015 -6.52% 0.23 0.23 0.215 2,231,561
May 28 2020 0.23 0.005 2.22% 0.225 0.245 0.225 1,816,577
May 27 2020 0.225 -0.01 -4.26% 0.245 0.245 0.225 1,715,094
May 26 2020 0.235 0.00 0.0% 0.235 0.25 0.235 2,445,340
May 25 2020 0.235 0.00 0.0% 0.24 0.25 0.225 2,040,052
May 22 2020 0.235 0.025 11.9% 0.22 0.245 0.22 2,981,542
May 21 2020 0.21 0.00 0.0% 0.215 0.215 0.205 1,734,177
May 20 2020 0.21 -0.01 -4.55% 0.22 0.22 0.205 2,161,819
May 19 2020 0.22 -0.015 -6.38% 0.235 0.235 0.215 2,665,040
May 18 2020 0.235 0.00 +0.00% 0.23 0.24 0.225 0
May 15 2020 0.235 -0.065 -21.67% 0.23 0.24 0.225 4,453,775
May 14 2020 0.30 0.005 1.69% 0.29 0.31 0.29 308,159
May 13 2020 0.295 -0.03 -9.23% 0.315 0.33 0.295 842,542
May 12 2020 0.325 -0.01 -2.99% 0.345 0.345 0.315 1,338,442
May 11 2020 0.335 0.005 1.52% 0.34 0.345 0.33 580,570
May 08 2020 0.33 0.005 1.54% 0.335 0.35 0.31 1,146,391
May 07 2020 0.325 -0.005 -1.52% 0.335 0.335 0.32 193,051
May 06 2020 0.33 -0.005 -1.49% 0.345 0.345 0.325 349,198
May 05 2020 0.335 0.03 9.84% 0.31 0.34 0.31 845,015
May 04 2020 0.305 -0.015 -4.69% 0.32 0.32 0.305 482,430
May 01 2020 0.32 -0.02 -5.88% 0.335 0.335 0.315 830,882
Apr 30 2020 0.34 0.00 0.0% 0.34 0.355 0.335 484,037
Apr 29 2020 0.34 -0.005 -1.45% 0.36 0.365 0.34 514,370
Apr 28 2020 0.345 0.005 1.47% 0.34 0.365 0.335 1,173,308
Apr 27 2020 0.34 0.05 17.24% 0.32 0.35 0.31 1,968,220
Apr 24 2020 0.29 0.00 0.0% 0.30 0.30 0.28 184,772
Apr 23 2020 0.29 0.00 0.0% 0.295 0.295 0.28 170,785
Apr 22 2020 0.29 0.005 1.75% 0.30 0.30 0.285 303,308
Apr 21 2020 0.285 -0.005 -1.72% 0.29 0.29 0.28 206,824
Apr 20 2020 0.29 0.00 0.0% 0.30 0.30 0.28 453,598
Apr 17 2020 0.29 -0.015 -4.92% 0.29 0.31 0.29 483,487
Apr 16 2020 0.305 0.005 1.67% 0.305 0.32 0.30 553,801
Apr 15 2020 0.30 0.015 5.26% 0.30 0.305 0.29 483,075
Apr 14 2020 0.285 -0.005 -1.72% 0.285 0.295 0.28 413,815
Apr 13 2020 0.29 -0.005 -1.69% 0.285 0.31 0.275 366,038
Apr 10 2020 0.295 0.00 +0.00% 0.33 0.33 0.29 0
Apr 09 2020 0.295 -0.025 -7.81% 0.33 0.33 0.29 1,273,839
Apr 08 2020 0.32 0.035 12.28% 0.285 0.33 0.28 1,936,347
Apr 07 2020 0.285 0.04 16.33% 0.245 0.32 0.245 1,378,304
Apr 06 2020 0.245 0.015 6.52% 0.245 0.26 0.24 1,040,662
Apr 03 2020 0.23 0.00 0.0% 0.23 0.24 0.23 226,848
Apr 02 2020 0.23 0.00 0.0% 0.23 0.23 0.225 464,602
Apr 01 2020 0.23 -0.01 -4.17% 0.24 0.24 0.225 300,377
Mar 31 2020 0.24 0.01 4.35% 0.225 0.24 0.225 345,435
Mar 30 2020 0.23 -0.01 -4.17% 0.245 0.245 0.225 540,164
Mar 27 2020 0.24 0.00 0.0% 0.23 0.245 0.23 236,987
Mar 26 2020 0.24 0.005 2.13% 0.255 0.27 0.235 1,053,206
Mar 25 2020 0.235 0.01 4.44% 0.225 0.245 0.22 1,017,422
Mar 24 2020 0.225 0.015 7.14% 0.215 0.235 0.21 1,230,920
Mar 23 2020 0.21 -0.02 -8.7% 0.235 0.235 0.205 1,112,452
Mar 20 2020 0.23 0.015 6.98% 0.225 0.235 0.215 867,885
Mar 19 2020 0.215 0.01 4.88% 0.20 0.225 0.20 712,500
Mar 18 2020 0.205 -0.005 -2.38% 0.205 0.215 0.20 750,697
Mar 17 2020 0.21 -0.015 -6.67% 0.22 0.23 0.205 742,608
Mar 16 2020 0.225 -0.035 -13.46% 0.22 0.23 0.205 798,731
Mar 13 2020 0.26 0.03 13.04% 0.235 0.26 0.22 730,907
Mar 12 2020 0.23 -0.04 -14.81% 0.20 0.24 0.20 1,795,046
Mar 11 2020 0.27 -0.01 -3.57% 0.28 0.285 0.25 1,074,056
Mar 10 2020 0.28 0.01 3.7% 0.305 0.305 0.27 1,137,664
Mar 09 2020 0.27 -0.06 -18.18% 0.29 0.305 0.27 1,327,987


Your Recent History
TSXV
TBP
Tetra Bio ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.