Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2019 0.8233 0.9000 0.8023 0.8250 207,749 +0.04(+5.10%)
Jan 30, 2019 0.6671 0.7916 0.6545 0.7850 199,693 +0.12(+17.89%)
Jan 29, 2019 0.6380 0.6700 0.6380 0.6659 30,432 -0.00(-0.21%)
Jan 28, 2019 0.6377 0.6673 0.6309 0.6673 56,383 +0.04(+5.65%)
Jan 25, 2019 0.6400 0.6500 0.6230 0.6316 19,300 -0.02(-2.38%)
Jan 24, 2019 0.6300 0.6472 0.6259 0.6470 11,850 +0.02(+3.06%)
Jan 23, 2019 0.6330 0.6557 0.6271 0.6278 22,500 -0.01(-1.09%)
Jan 22, 2019 0.6260 0.6569 0.6199 0.6347 17,020 +0.01(+1.21%)
Jan 18, 2019 0.6467 0.6467 0.6204 0.6271 36,700 -0.02(-3.52%)
Jan 17, 2019 0.6700 0.6746 0.6451 0.6500 32,914 -0.03(-4.78%)
Jan 16, 2019 0.6847 0.6847 0.6700 0.6826 12,326 +0.00(+0.38%)
Jan 15, 2019 0.6658 0.6900 0.6606 0.6800 51,961 +0.01(+1.80%)
Jan 14, 2019 0.6900 0.6945 0.6648 0.6680 80,568 -0.01(-2.10%)
Jan 11, 2019 0.6600 0.6898 0.6449 0.6823 56,900 +0.03(+4.41%)
Jan 10, 2019 0.6381 0.6626 0.6381 0.6535 34,397 +0.01(+2.09%)
Jan 09, 2019 0.6600 0.6675 0.6390 0.6401 50,467 -0.02(-3.10%)
Jan 08, 2019 0.7026 0.7026 0.6598 0.6606 8,763 -0.03(-4.12%)
Jan 07, 2019 0.6771 0.6899 0.6557 0.6890 34,548 +0.03(+4.08%)
Jan 04, 2019 0.6589 0.6873 0.6444 0.6620 31,000 +0.00(+0.65%)
Jan 03, 2019 0.6613 0.6655 0.6525 0.6577 18,633 +0.01(+0.77%)
Jan 02, 2019 0.6219 0.6609 0.6129 0.6527 15,695 +0.03(+5.16%)
Dec 31, 2018 0.6259 0.6400 0.6040 0.6207 6,100 +0.00(+0.21%)
Dec 28, 2018 0.5746 0.6279 0.5746 0.6194 37,100 +0.05(+9.61%)
Dec 27, 2018 0.5600 0.5777 0.5371 0.5651 40,957 +0.01(+1.27%)
Dec 26, 2018 0.5400 0.5580 0.5244 0.5580 26,399 +0.04(+7.35%)
Dec 24, 2018 0.5130 0.5277 0.5000 0.5198 106,800 -0.01(-0.97%)
Dec 21, 2018 0.5400 0.5731 0.5111 0.5249 70,300 -0.03(-5.93%)
Dec 20, 2018 0.5764 0.5810 0.5424 0.5580 68,855 -0.02(-4.17%)
Dec 19, 2018 0.6200 0.6200 0.5823 0.5823 66,644 -0.05(-8.14%)
Dec 18, 2018 0.5999 0.6339 0.5904 0.6339 21,763 +0.03(+4.48%)
Dec 17, 2018 0.6542 0.6542 0.5847 0.6067 206,167 -0.04(-6.07%)
Dec 14, 2018 0.6529 0.6549 0.6240 0.6459 11,100 -0.02(-2.40%)
Dec 13, 2018 0.6764 0.6980 0.6600 0.6618 44,601 -0.03(-4.76%)
Dec 12, 2018 0.7100 0.7100 0.6781 0.6949 51,409 -0.00(-0.17%)
Dec 11, 2018 0.7132 0.7277 0.6910 0.6961 70,572 -0.00(-0.26%)
Dec 10, 2018 0.6871 0.7003 0.6545 0.6979 78,382 +0.02(+2.77%)
Dec 07, 2018 0.7111 0.7111 0.6751 0.6791 35,100 +0.00(+0.70%)
Dec 06, 2018 0.5790 0.6744 0.5790 0.6744 185,249 -0.02(-2.26%)
Dec 04, 2018 0.7317 0.7317 0.6230 0.6900 140,200 -0.03(-4.17%)
Dec 03, 2018 0.8050 0.8050 0.7077 0.7200 263,736 -0.06(-8.26%)
Nov 30, 2018 0.7780 0.7940 0.7695 0.7848 5,600 +0.02(+2.86%)
Nov 29, 2018 0.7711 0.7719 0.7500 0.7630 49,130 -0.01(-1.28%)
Nov 28, 2018 0.7596 0.7900 0.7596 0.7729 40,471 -0.02(-2.37%)
Nov 27, 2018 0.8024 0.8024 0.7781 0.7917 35,246 +0.01(+1.62%)
Nov 26, 2018 0.7531 0.8122 0.7531 0.7791 36,277 +0.02(+3.08%)
Nov 23, 2018 0.7600 0.7602 0.7390 0.7558 10,000 -0.00(-0.41%)
Nov 21, 2018 0.7589 0.7589 0.7589 0 +0.03(+3.49%)
Nov 20, 2018 0.7465 0.7611 0.7207 0.7333 23,101 -0.03(-4.13%)
Nov 19, 2018 0.7645 0.7699 0.7382 0.7649 7,277 -0.01(-0.83%)
Nov 16, 2018 0.7727 0.7750 0.7630 0.7713 7,200 +0.01(+1.22%)
Nov 15, 2018 0.7365 0.7620 0.7365 0.7620 45,794 +0.03(+4.57%)
Nov 14, 2018 0.7093 0.7373 0.6606 0.7287 229,307 +0.04(+5.36%)
Nov 13, 2018 0.7076 0.7100 0.6850 0.6916 23,243 -0.01(-2.04%)
Nov 12, 2018 0.7480 0.7525 0.7000 0.7060 30,598 -0.01(-1.58%)
Nov 09, 2018 0.7500 0.7500 0.7100 0.7173 27,100 -0.04(-5.22%)
Nov 08, 2018 0.8039 0.8039 0.7502 0.7568 45,150 -0.03(-3.42%)
Nov 07, 2018 0.8010 0.8080 0.7370 0.7836 39,655 -0.01(-0.77%)
Nov 06, 2018 0.7946 0.8281 0.7870 0.7897 56,273 -0.00(-0.04%)
Nov 05, 2018 0.7700 0.7900 0.7307 0.7900 112,291 +0.03(+3.67%)
Nov 02, 2018 0.7420 0.7730 0.7270 0.7620 52,800 +0.02(+2.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.