Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Bio-Pharma (OP: TBPMF )

0.0009 UNCHANGED
Last Price Updated: 1:28 PM EDT, Sep 15, 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 (%)
May 29, 2020 0.1700 0.1740 0.1580 0.1581 124,600 -0.02(-9.29%)
May 28, 2020 0.1630 0.1799 0.1630 0.1743 522,310 +0.01(+6.61%)
May 27, 2020 0.1780 0.1930 0.1634 0.1635 76,720 -0.01(-5.16%)
May 26, 2020 0.1793 0.1835 0.1717 0.1724 93,281 +0.00(+2.62%)
May 22, 2020 0.1657 0.1764 0.1600 0.1680 228,300 +0.01(+7.83%)
May 21, 2020 0.1572 0.1650 0.1490 0.1558 344,592 -0.00(-0.51%)
May 20, 2020 0.1620 0.1630 0.1475 0.1566 304,624 +0.00(+1.36%)
May 19, 2020 0.1799 0.1799 0.1545 0.1545 196,040 -0.02(-12.96%)
May 18, 2020 0.1823 0.1890 0.1750 0.1775 209,238 +0.01(+3.20%)
May 15, 2020 0.1694 0.1729 0.1580 0.1720 381,300 -0.05(-22.70%)
May 14, 2020 0.2029 0.2225 0.2029 0.2225 253,585 +0.01(+5.90%)
May 13, 2020 0.2330 0.2330 0.2101 0.2101 94,924 -0.03(-11.35%)
May 12, 2020 0.2500 0.2500 0.2224 0.2370 73,961 -0.00(-0.63%)
May 11, 2020 0.2348 0.2443 0.2316 0.2385 20,416 +0.00(+1.02%)
May 08, 2020 0.2245 0.2361 0.2210 0.2361 24,600 +0.01(+2.65%)
May 07, 2020 0.2429 0.2429 0.2300 0.2300 44,280 +0.00(+0.00%)
May 06, 2020 0.2480 0.2480 0.2300 0.2300 36,322 -0.01(-4.76%)
May 05, 2020 0.2245 0.2415 0.2100 0.2415 351,161 +0.02(+9.72%)
May 04, 2020 0.2125 0.2330 0.2125 0.2201 35,919 -0.01(-3.04%)
May 01, 2020 0.2426 0.2426 0.2263 0.2270 44,700 -0.02(-9.20%)
Apr 30, 2020 0.2490 0.2590 0.2362 0.2500 100,231 +0.01(+2.04%)
Apr 29, 2020 0.2770 0.2770 0.2450 0.2450 99,986 +0.00(+1.53%)
Apr 28, 2020 0.2620 0.2620 0.2330 0.2413 94,159 +0.00(+0.54%)
Apr 27, 2020 0.2240 0.2468 0.2200 0.2400 356,579 +0.04(+20.79%)
Apr 24, 2020 0.2027 0.2150 0.1987 0.1987 21,900 -0.01(-6.41%)
Apr 23, 2020 0.1940 0.2260 0.1940 0.2123 28,615 +0.01(+6.15%)
Apr 22, 2020 0.2190 0.2190 0.1992 0.2000 17,012 -0.00(-0.79%)
Apr 21, 2020 0.2097 0.2100 0.2000 0.2016 7,541 +0.00(+0.80%)
Apr 20, 2020 0.2000 0.2120 0.1978 0.2000 330,268 -0.01(-6.41%)
Apr 17, 2020 0.2014 0.2234 0.2014 0.2137 84,400 +0.00(+1.28%)
Apr 16, 2020 0.2100 0.2290 0.2100 0.2110 56,895 -0.00(-2.09%)
Apr 15, 2020 0.2200 0.2200 0.2050 0.2155 118,105 +0.01(+3.26%)
Apr 14, 2020 0.2150 0.2150 0.2033 0.2087 78,340 -0.00(-0.38%)
Apr 13, 2020 0.1890 0.2170 0.1890 0.2095 95,435 -0.01(-2.87%)
Apr 09, 2020 0.2183 0.2183 0.2026 0.2157 98,900 -0.02(-7.74%)
Apr 08, 2020 0.2192 0.2355 0.1980 0.2338 330,725 +0.02(+11.33%)
Apr 07, 2020 0.1804 0.2213 0.1793 0.2100 80,898 +0.04(+20.97%)
Apr 06, 2020 0.1815 0.1849 0.1666 0.1736 117,845 +0.01(+8.50%)
Apr 03, 2020 0.1630 0.1661 0.1576 0.1600 22,000 -0.00(-1.36%)
Apr 02, 2020 0.1800 0.1800 0.1600 0.1622 100,740 +0.00(+1.38%)
Apr 01, 2020 0.1650 0.1670 0.1600 0.1600 56,092 -0.01(-5.27%)
Mar 31, 2020 0.1601 0.1689 0.1569 0.1689 25,805 +0.00(+1.81%)
Mar 30, 2020 0.1865 0.1865 0.1570 0.1659 265,868 -0.01(-3.27%)
Mar 27, 2020 0.1770 0.1770 0.1600 0.1715 40,000 -0.00(-2.61%)
Mar 26, 2020 0.1810 0.1936 0.1700 0.1761 94,844 +0.01(+3.04%)
Mar 25, 2020 0.1513 0.1722 0.1508 0.1709 92,534 +0.01(+7.76%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1586 106,851 +0.02(+13.29%)
Mar 23, 2020 0.1634 0.1634 0.1400 0.1400 143,464 -0.02(-12.77%)
Mar 20, 2020 0.1579 0.1624 0.1522 0.1605 95,600 +0.01(+5.45%)
Mar 19, 2020 0.1400 0.1550 0.1400 0.1522 165,553 +0.01(+4.97%)
Mar 18, 2020 0.1500 0.1500 0.1400 0.1450 76,656 -0.01(-3.33%)
Mar 17, 2020 0.1616 0.1650 0.1459 0.1500 98,587 -0.00(-1.45%)
Mar 16, 2020 0.1800 0.1800 0.1500 0.1522 290,984 -0.02(-12.53%)
Mar 13, 2020 0.1752 0.1803 0.1605 0.1740 234,000 +0.01(+3.51%)
Mar 12, 2020 0.1650 0.1755 0.1450 0.1681 417,001 -0.02(-12.17%)
Mar 11, 2020 0.2096 0.2158 0.1800 0.1914 178,625 -0.01(-4.40%)
Mar 10, 2020 0.2100 0.2219 0.2002 0.2002 210,056 +0.00(+0.10%)
Mar 09, 2020 0.1965 0.2279 0.1965 0.2000 574,627 -0.05(-20.00%)
Mar 06, 2020 0.2480 0.2624 0.2480 0.2500 106,100 -0.01(-4.73%)
Mar 05, 2020 0.2647 0.2740 0.2560 0.2624 72,480 -0.01(-5.03%)
Mar 04, 2020 0.2658 0.2900 0.2615 0.2763 12,597 +0.01(+2.33%)
Mar 03, 2020 0.2816 0.2919 0.2700 0.2700 54,453 -0.01(-4.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.