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 (%)
Sep 28, 2018 0.7050 0.7800 0.6900 0.7700 2,965,900 +0.08(+12.08%)
Sep 27, 2018 0.7100 0.7100 0.6800 0.6870 1,004,434 -0.01(-1.86%)
Sep 26, 2018 0.6910 0.7070 0.6886 0.7000 980,304 +0.01(+1.38%)
Sep 25, 2018 0.7158 0.7158 0.6905 0.6905 600,856 -0.01(-2.06%)
Sep 24, 2018 0.7070 0.7225 0.6880 0.7050 1,028,997 +0.01(+1.44%)
Sep 21, 2018 0.7306 0.7306 0.6900 0.6950 1,248,600 -0.02(-3.42%)
Sep 20, 2018 0.7063 0.7225 0.6800 0.7196 1,628,451 +0.02(+3.09%)
Sep 19, 2018 0.7043 0.7220 0.6900 0.6980 2,567,674 -0.03(-3.72%)
Sep 18, 2018 0.7021 0.7250 0.6822 0.7250 2,841,158 +0.03(+3.57%)
Sep 17, 2018 0.7278 0.7316 0.6894 0.7000 1,028,847 -0.02(-2.78%)
Sep 14, 2018 0.6472 0.7267 0.6330 0.7200 1,439,900 +0.02(+2.86%)
Sep 13, 2018 0.7660 0.7700 0.6900 0.7000 1,583,773 -0.05(-6.91%)
Sep 12, 2018 0.7369 0.7600 0.7000 0.7520 1,371,874 +0.01(+1.61%)
Sep 11, 2018 0.7544 0.7729 0.7236 0.7401 1,517,026 +0.00(+0.31%)
Sep 10, 2018 0.6974 0.7558 0.6668 0.7378 2,965,661 +0.05(+6.93%)
Sep 07, 2018 0.7350 0.7350 0.6732 0.6900 1,647,400 -0.02(-3.10%)
Sep 06, 2018 0.7374 0.7557 0.7032 0.7121 1,827,489 -0.05(-6.59%)
Sep 05, 2018 0.7783 0.7959 0.7231 0.7623 2,722,081 -0.04(-4.59%)
Sep 04, 2018 0.7620 0.7992 0.7450 0.7990 3,922,531 +0.02(+2.95%)
Aug 31, 2018 0.7761 0.7761 0.7761 0 -0.00(-0.50%)
Aug 30, 2018 0.8130 0.9200 0.7500 0.7800 5,588,429 -0.03(-4.11%)
Aug 29, 2018 0.7370 0.8500 0.7325 0.8134 3,982,914 +0.07(+9.31%)
Aug 28, 2018 0.7466 0.7650 0.7100 0.7441 1,398,505 -0.02(-2.08%)
Aug 27, 2018 0.6770 0.7600 0.6652 0.7599 3,646,951 +0.11(+17.81%)
Aug 24, 2018 0.6225 0.6619 0.6100 0.6450 1,464,600 +0.03(+4.03%)
Aug 23, 2018 0.6300 0.6300 0.5988 0.6200 1,122,000 +0.00(+0.00%)
Aug 22, 2018 0.6185 0.6258 0.6011 0.6200 560,308 +0.01(+1.42%)
Aug 21, 2018 0.6215 0.6345 0.6039 0.6113 443,941 -0.00(-0.60%)
Aug 20, 2018 0.6065 0.6380 0.5800 0.6150 701,876 +0.02(+2.50%)
Aug 17, 2018 0.5909 0.6000 0.5710 0.6000 262,600 +0.02(+3.88%)
Aug 16, 2018 0.5952 0.6000 0.5700 0.5776 203,536 +0.01(+1.33%)
Aug 15, 2018 0.5469 0.5982 0.5350 0.5700 850,038 +0.04(+7.55%)
Aug 14, 2018 0.5449 0.5449 0.5100 0.5300 1,076,503 -0.01(-2.70%)
Aug 13, 2018 0.5842 0.6000 0.5300 0.5447 769,994 -0.03(-5.60%)
Aug 10, 2018 0.5878 0.5963 0.5764 0.5770 413,400 -0.01(-0.96%)
Aug 09, 2018 0.5800 0.5960 0.5798 0.5826 222,989 -0.01(-1.09%)
Aug 08, 2018 0.5976 0.6080 0.5784 0.5890 386,377 -0.01(-1.01%)
Aug 07, 2018 0.6093 0.6181 0.5850 0.5950 521,294 -0.02(-2.46%)
Aug 06, 2018 0.5863 0.6190 0.5863 0.6100 243,064 +0.00(+0.00%)
Aug 03, 2018 0.6500 0.6500 0.5850 0.6100 2,368,800 -0.03(-4.66%)
Aug 02, 2018 0.6317 0.6588 0.5758 0.6398 1,028,931 +0.02(+4.03%)
Aug 01, 2018 0.6500 0.6500 0.6094 0.6150 559,579 +0.00(+0.65%)
Jul 31, 2018 0.5848 0.6400 0.5790 0.6110 805,023 -0.04(-6.77%)
Jul 30, 2018 0.6461 0.6657 0.6350 0.6554 731,044 +0.02(+2.41%)
Jul 27, 2018 0.6515 0.6515 0.6257 0.6400 527,000 +0.01(+1.68%)
Jul 26, 2018 0.6376 0.6598 0.6275 0.6294 497,509 -0.00(-0.10%)
Jul 25, 2018 0.6230 0.6304 0.6130 0.6300 498,895 +0.01(+0.80%)
Jul 24, 2018 0.6200 0.6338 0.6056 0.6250 250,595 +0.01(+0.95%)
Jul 23, 2018 0.6300 0.5993 0.6191 485,282 +0.02(+3.81%)
Jul 20, 2018 0.5994 0.6220 0.5883 0.5964 360,712 -0.00(-0.60%)
Jul 19, 2018 0.6078 0.6330 0.5934 0.6000 859,330 +0.01(+2.25%)
Jul 18, 2018 0.5673 0.5980 0.5537 0.5868 718,085 +0.02(+2.74%)
Jul 17, 2018 0.5718 0.5900 0.5350 0.5712 1,350,071 -0.02(-3.36%)
Jul 16, 2018 0.6291 0.6360 0.5700 0.5910 976,682 -0.03(-5.49%)
Jul 13, 2018 0.6258 0.6258 0.6117 0.6253 296,870 -0.01(-1.53%)
Jul 12, 2018 0.6175 0.6350 0.6175 0.6350 189,661 +0.01(+1.60%)
Jul 11, 2018 0.6261 0.6360 0.6143 0.6250 224,189 -0.00(-0.37%)
Jul 10, 2018 0.6110 0.6380 0.6051 0.6273 264,939 -0.00(-0.02%)
Jul 09, 2018 0.6064 0.6380 0.5930 0.6274 312,358 +0.02(+3.21%)
Jul 06, 2018 0.6328 0.6328 0.5793 0.6079 1,625,191 -0.02(-3.35%)
Jul 05, 2018 0.6454 0.6477 0.6150 0.6290 546,458 -0.01(-1.75%)
Jul 03, 2018 0.6402 0.6402 0.6402 0 -0.02(-3.00%)
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.