Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Bioceutical Corp (OP: MPXEF )

N/A UNCHANGED
Last Price Updated: 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 0.8970 0.8970 0.8581 0.8800 658,740 +0.01(+1.15%)
Jan 30, 2019 0.8500 0.8800 0.8249 0.8700 1,175,968 +0.02(+2.36%)
Jan 29, 2019 0.8474 0.8600 0.8137 0.8499 1,465,789 -0.00(-0.25%)
Jan 28, 2019 0.7940 0.8550 0.7934 0.8520 1,946,959 +0.05(+5.84%)
Jan 25, 2019 0.7559 0.8052 0.7559 0.8050 1,140,300 +0.05(+6.20%)
Jan 24, 2019 0.7700 0.7700 0.7400 0.7580 404,674 -0.00(-0.26%)
Jan 23, 2019 0.7620 0.7620 0.7405 0.7600 530,305 +0.01(+1.52%)
Jan 22, 2019 0.7400 0.7587 0.7400 0.7486 747,130 +0.00(+0.38%)
Jan 18, 2019 0.7325 0.7600 0.7300 0.7458 617,200 +0.01(+1.84%)
Jan 17, 2019 0.7167 0.7330 0.7000 0.7323 593,627 +0.00(+0.38%)
Jan 16, 2019 0.7414 0.7530 0.7238 0.7295 569,730 +0.00(+0.27%)
Jan 15, 2019 0.7660 0.7800 0.7157 0.7275 1,047,525 -0.03(-4.40%)
Jan 14, 2019 0.7370 0.7771 0.7176 0.7610 1,913,786 +0.04(+5.01%)
Jan 11, 2019 0.7365 0.7380 0.7080 0.7247 578,000 +0.00(+0.65%)
Jan 10, 2019 0.7250 0.7290 0.7000 0.7200 886,355 +0.00(+0.00%)
Jan 09, 2019 0.7000 0.7250 0.7000 0.7200 415,584 +0.03(+4.05%)
Jan 08, 2019 0.7091 0.7305 0.6920 0.6920 637,001 -0.03(-4.27%)
Jan 07, 2019 0.7300 0.7334 0.7104 0.7229 1,314,232 +0.00(+0.40%)
Jan 04, 2019 0.7021 0.7200 0.6890 0.7200 839,600 +0.03(+4.05%)
Jan 03, 2019 0.6732 0.7099 0.6600 0.6920 882,738 +0.01(+1.97%)
Jan 02, 2019 0.6593 0.6790 0.6300 0.6786 991,943 +0.03(+5.37%)
Dec 31, 2018 0.6520 0.6575 0.6300 0.6440 739,500 +0.02(+2.61%)
Dec 28, 2018 0.6150 0.6402 0.5900 0.6276 734,200 +0.03(+5.16%)
Dec 27, 2018 0.5750 0.6259 0.5732 0.5968 830,048 -0.03(-5.28%)
Dec 26, 2018 0.6399 0.6400 0.6000 0.6301 605,106 +0.03(+5.02%)
Dec 24, 2018 0.5470 0.6169 0.5470 0.6000 501,000 +0.03(+6.16%)
Dec 21, 2018 0.6226 0.6329 0.5609 0.5652 1,308,700 -0.06(-10.29%)
Dec 20, 2018 0.6425 0.6489 0.6034 0.6300 883,307 -0.01(-0.94%)
Dec 19, 2018 0.6551 0.6600 0.6302 0.6360 490,305 -0.00(-0.63%)
Dec 18, 2018 0.6747 0.6900 0.6300 0.6400 730,165 -0.03(-4.48%)
Dec 17, 2018 0.6755 0.6800 0.6500 0.6700 700,836 +0.02(+3.55%)
Dec 14, 2018 0.6445 0.6727 0.6200 0.6470 689,000 -0.00(-0.31%)
Dec 13, 2018 0.6950 0.7000 0.6400 0.6490 891,728 -0.04(-5.94%)
Dec 12, 2018 0.7300 0.7300 0.6900 0.6900 500,009 -0.02(-2.82%)
Dec 11, 2018 0.7000 0.7272 0.6859 0.7100 777,615 +0.02(+2.17%)
Dec 10, 2018 0.6930 0.7080 0.6600 0.6949 1,112,970 +0.04(+6.03%)
Dec 07, 2018 0.6675 0.7100 0.6500 0.6554 1,416,500 +0.03(+4.86%)
Dec 06, 2018 0.5550 0.6260 0.5400 0.6250 3,950,899 +0.01(+1.63%)
Dec 04, 2018 0.6800 0.6803 0.6100 0.6150 2,613,100 -0.06(-8.89%)
Dec 03, 2018 0.7100 0.7200 0.6691 0.6750 1,885,512 -0.02(-3.57%)
Nov 30, 2018 0.7232 0.7330 0.6900 0.7000 558,700 -0.02(-2.10%)
Nov 29, 2018 0.7270 0.7496 0.7084 0.7150 656,983 -0.02(-2.05%)
Nov 28, 2018 0.7090 0.7350 0.6762 0.7300 1,439,007 +0.03(+4.14%)
Nov 27, 2018 0.7280 0.7300 0.7000 0.7010 1,208,327 -0.03(-3.97%)
Nov 26, 2018 0.7160 0.7500 0.7160 0.7300 3,199,084 +0.01(+1.53%)
Nov 23, 2018 0.7335 0.7337 0.7090 0.7190 758,300 +0.01(+1.00%)
Nov 21, 2018 0.7119 0.7119 0.7119 0 -0.01(-0.99%)
Nov 20, 2018 0.7390 0.7390 0.7006 0.7190 767,042 -0.03(-4.13%)
Nov 19, 2018 0.7600 0.7600 0.7100 0.7500 1,038,898 +0.00(+0.25%)
Nov 16, 2018 0.7510 0.7600 0.7300 0.7481 894,500 +0.03(+3.53%)
Nov 15, 2018 0.7220 0.7473 0.6946 0.7226 1,162,588 -0.01(-1.12%)
Nov 14, 2018 0.7540 0.7540 0.6968 0.7308 1,405,557 -0.02(-2.56%)
Nov 13, 2018 0.7800 0.7980 0.7486 0.7500 1,501,691 -0.02(-3.09%)
Nov 12, 2018 0.7750 0.7939 0.7405 0.7739 3,425,352 -0.00(-0.51%)
Nov 09, 2018 0.7995 0.8020 0.7600 0.7779 1,029,200 -0.02(-2.73%)
Nov 08, 2018 0.8390 0.8390 0.7997 0.7997 1,104,355 -0.05(-5.36%)
Nov 07, 2018 0.8100 0.8831 0.7790 0.8450 1,699,455 +0.03(+3.94%)
Nov 06, 2018 0.8350 0.8530 0.7950 0.8130 1,253,526 -0.02(-2.63%)
Nov 05, 2018 0.7900 0.8420 0.7900 0.8350 1,123,979 +0.04(+5.43%)
Nov 02, 2018 0.7670 0.7985 0.7450 0.7920 1,053,300 +0.04(+5.04%)
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.