Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

TBPMF

Tetra Bio Pharma Inc (PK)
0.02
0.00 (0.00%)
Upgrade to Real-Time

TBPMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 20 2023 0.02 -0.001 -4.76% 0.02 0.02 0.02 91,210
Mar 17 2023 0.021 -0.002 -8.7% 0.025 0.025 0.021 24,679
Mar 16 2023 0.023 0.0028 13.86% 0.0204 0.023 0.0202 5,692
Mar 15 2023 0.0202 0.0002 1.0% 0.02 0.0202 0.02 5,597
Mar 14 2023 0.02 0.00 +0.00% 0.0204 0.0204 0.02 0
Mar 14 2023 0.02 -0.0004 -1.96% 0.0204 0.0204 0.02 24,700
Mar 13 2023 0.0204 -0.0016 -7.27% 0.023 0.023 0.0204 10,000
Mar 10 2023 0.022 0.0015 7.32% 0.021 0.022 0.021 13,000
Mar 09 2023 0.0205 0.0005 2.5% 0.02 0.0215 0.02 80,850
Mar 08 2023 0.02 0.00 +0.00% 0.023 0.023 0.018 0
Mar 08 2023 0.02 0.002 11.11% 0.023 0.023 0.018 54,243
Mar 07 2023 0.018 0.00 +0.00% 0.018 0.018 0.018 0
Mar 07 2023 0.018 0.00 0.0% 0.018 0.018 0.018 11,705
Mar 06 2023 0.018 0.00 +0.00% 0.0188 0.0192 0.018 0
Mar 06 2023 0.018 -0.0008 -4.26% 0.0188 0.0192 0.018 28,847
Mar 03 2023 0.0188 0.00346 22.56% 0.0188 0.0188 0.01685 85,223
Mar 02 2023 0.01534 0.00 +0.00% 0.015 0.01534 0.015 0
Mar 02 2023 0.01534 0.00034 2.27% 0.015 0.01534 0.015 36,620
Mar 01 2023 0.015 -0.0034 -18.48% 0.01805 0.01805 0.0149 417,641
Feb 28 2023 0.0184 0.0006 3.37% 0.0188 0.0188 0.0184 27,110
Feb 27 2023 0.0178 -0.0005 -2.73% 0.0188 0.0188 0.0178 6,200
Feb 24 2023 0.0183 0.00 +0.00% 0.0187 0.0188 0.0149 0
Feb 24 2023 0.0183 -0.0005 -2.66% 0.0187 0.0188 0.0149 27,793
Feb 23 2023 0.0188 -0.0001 -0.53% 0.0189 0.0189 0.0188 18,000
Feb 22 2023 0.0189 0.00 +0.00% 0.0189 0.0189 0.01824 0
Feb 22 2023 0.0189 0.00 0.0% 0.0189 0.0189 0.01824 19,090
Feb 21 2023 0.0189 0.00092 5.13% 0.0189 0.0189 0.0189 2,750
Feb 20 2023 0.017978 0.00 +0.00% 0.0189 0.0189 0.0178 0
Feb 17 2023 0.017978 -0.00102 -5.38% 0.0189 0.0189 0.0178 55,900
Feb 16 2023 0.019 0.00 +0.00% 0.018 0.019 0.018 0
Feb 16 2023 0.019 0.001 5.56% 0.018 0.019 0.018 44,892
Feb 15 2023 0.018 0.00 0.0% 0.018 0.018 0.018 30,000
Feb 14 2023 0.018 0.00 +0.00% 0.0191 0.0191 0.018 0
Feb 14 2023 0.018 0.00 0.0% 0.0191 0.0191 0.018 60,175
Feb 13 2023 0.018 0.00 0.0% 0.018 0.018 0.018 25,000
Feb 10 2023 0.018 -0.00035 -1.91% 0.019 0.0192 0.018 70,144
Feb 09 2023 0.01835 -0.00015 -0.81% 0.02 0.0215 0.018 133,240
Feb 08 2023 0.0185 -0.0015 -7.5% 0.0212 0.0212 0.0185 177,300
Feb 07 2023 0.02 0.00 +0.00% 0.0195 0.0228 0.0195 0
Feb 07 2023 0.02 0.0015 8.11% 0.0195 0.0228 0.0195 49,331
Feb 06 2023 0.0185 -0.0013 -6.57% 0.0192 0.0192 0.0185 178,000
Feb 03 2023 0.0198 0.00 +0.00% 0.02 0.0223 0.0185 0
Feb 03 2023 0.0198 0.0006 3.13% 0.02 0.0223 0.0185 217,165
Feb 02 2023 0.0192 -0.00182 -8.66% 0.0198 0.02 0.0185 137,550
Feb 01 2023 0.02102 0.00 +0.00% 0.0188 0.022 0.0188 0
Feb 01 2023 0.02102 -0.00006 -0.28% 0.0188 0.022 0.0188 55,000
Jan 31 2023 0.02108 0.00 +0.00% 0.02 0.02108 0.01951 0
Jan 31 2023 0.02108 0.00108 5.4% 0.02 0.02108 0.01951 187,959
Jan 30 2023 0.02 -0.0031 -13.42% 0.024 0.024 0.0186 159,750
Jan 27 2023 0.0231 0.0021 10.0% 0.0215 0.0231 0.0215 32,500
Jan 26 2023 0.021 0.00 +0.00% 0.023 0.023 0.02 0
Jan 26 2023 0.021 0.00252 13.62% 0.023 0.023 0.02 188,573
Jan 25 2023 0.018483 0.00 0.0% 0.018483 0.018483 0.018483 0
Jan 24 2023 0.018483 -0.00242 -11.56% 0.0229 0.0229 0.0183 15,526
Jan 23 2023 0.0209 0.0026 14.21% 0.0187 0.0229 0.0183 44,922
Jan 20 2023 0.0183 0.00 +0.00% 0.024 0.0245 0.0183 0
Jan 20 2023 0.0183 -0.0045 -19.74% 0.024 0.0245 0.0183 59,500
Jan 19 2023 0.0228 0.00 +0.00% 0.02 0.0228 0.0181 0
Jan 19 2023 0.0228 0.0039 20.63% 0.02 0.0228 0.0181 126,000
Jan 18 2023 0.0189 0.0003 1.61% 0.019 0.019 0.0189 527
Jan 17 2023 0.0186 0.00 +0.00% 0.019 0.019 0.01775 0
Jan 17 2023 0.0186 -0.0005 -2.62% 0.019 0.019 0.01775 23,098
Jan 16 2023 0.0191 0.00 +0.00% 0.0205 0.0205 0.0186 0
Jan 13 2023 0.0191 -0.002 -9.48% 0.0205 0.0205 0.0186 30,200
Jan 12 2023 0.0211 0.0013 6.57% 0.0223 0.0229 0.0211 11,559
Jan 11 2023 0.0198 0.00 +0.00% 0.0173 0.0202 0.0136 0
Jan 11 2023 0.0198 0.00354 21.77% 0.0173 0.0202 0.0136 126,787
Jan 10 2023 0.01626 -0.00284 -14.87% 0.018895 0.0189 0.0159 88,327
Jan 09 2023 0.0191 0.00 +0.00% 0.0186 0.0229 0.0151 0
Jan 09 2023 0.0191 -0.0037 -16.23% 0.0186 0.0229 0.0151 256,603
Jan 06 2023 0.0228 0.00 +0.00% 0.0222 0.0228 0.02022 0
Jan 06 2023 0.0228 0.0028 14.0% 0.0222 0.0228 0.02022 85,844
Jan 05 2023 0.02 -0.0027 -11.89% 0.02285 0.02285 0.02 161,800
Jan 04 2023 0.0227 0.00 +0.00% 0.02 0.0228 0.01937 0
Jan 04 2023 0.0227 0.00268 13.39% 0.02 0.0228 0.01937 79,547
Jan 03 2023 0.02002 0.00 +0.00% 0.0147 0.02002 0.0147 0
Jan 03 2023 0.02002 0.00112 5.93% 0.0147 0.02002 0.0147 17,850
Jan 02 2023 0.0189 0.00 +0.00% 0.0179 0.0189 0.014445 0
Dec 30 2022 0.0189 0.00 0.0% 0.0179 0.0189 0.014445 467,471
Dec 29 2022 0.0189 0.0001 0.53% 0.0189 0.0189 0.015 114,116
Dec 28 2022 0.0188 0.0002 1.08% 0.0163 0.02 0.015 622,945
Dec 27 2022 0.0186 0.00208 12.59% 0.015 0.019 0.015 81,283
Dec 26 2022 0.01652 0.00 +0.00% 0.0188 0.0188 0.015 0
Dec 23 2022 0.01652 0.00 +0.00% 0.0188 0.0188 0.015 0
Dec 23 2022 0.01652 -0.00048 -2.82% 0.0188 0.0188 0.015 85,747
Dec 22 2022 0.017 -0.00115 -6.34% 0.01795 0.0185 0.0161 388,900
Dec 21 2022 0.01815 -0.00065 -3.46% 0.0187 0.0188 0.0172 30,179