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 (%)
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%)
Jul 02, 2018 0.7060 0.7060 0.6469 0.6600 406,355 -0.00(-0.45%)
Jun 29, 2018 0.6342 0.6650 0.6195 0.6630 554,588 +0.04(+6.08%)
Jun 28, 2018 0.6360 0.6395 0.6125 0.6250 812,193 -0.02(-3.18%)
Jun 27, 2018 0.7030 0.7190 0.6100 0.6455 5,035,869 -0.10(-13.92%)
Jun 26, 2018 0.7412 0.7536 0.7235 0.7499 416,745 -0.00(-0.50%)
Jun 25, 2018 0.7937 0.8000 0.7315 0.7537 1,362,615 -0.03(-3.99%)
Jun 22, 2018 0.7250 0.7933 0.7020 0.7850 1,346,527 +0.07(+9.04%)
Jun 21, 2018 0.7177 0.7407 0.7000 0.7199 538,414 +0.01(+1.41%)
Jun 20, 2018 0.7091 0.7270 0.7000 0.7099 623,534 +0.01(+1.41%)
Jun 19, 2018 0.7027 0.7200 0.6908 0.7000 813,671 -0.02(-2.45%)
Jun 18, 2018 0.7137 0.7250 0.6985 0.7176 468,603 +0.02(+3.16%)
Jun 15, 2018 0.7051 0.7051 0.6956 418,649 -0.01(-1.35%)
Jun 14, 2018 0.7327 0.7510 0.6972 0.7051 1,026,554 -0.03(-4.17%)
Jun 13, 2018 0.7099 0.7368 0.6810 0.7358 1,297,975 +0.01(+1.21%)
Jun 12, 2018 0.7098 0.7670 0.6957 0.7270 1,746,715 +0.02(+2.41%)
Jun 11, 2018 0.6785 0.7105 0.6617 0.7099 1,136,908 +0.02(+3.57%)
Jun 08, 2018 0.6297 0.6854 0.6200 0.6854 1,074,473 +0.06(+9.75%)
Jun 07, 2018 0.6273 0.6420 0.6141 0.6245 895,023 -0.02(-2.42%)
Jun 06, 2018 0.6449 0.6449 0.6160 0.6400 779,943 +0.02(+2.89%)
Jun 05, 2018 0.6255 0.6420 0.6190 0.6220 357,772 -0.01(-1.27%)
Jun 04, 2018 0.6450 0.6516 0.6200 0.6300 866,494 -0.02(-3.11%)
Jun 01, 2018 0.6290 0.6502 0.6150 0.6502 540,206 +0.02(+3.37%)
May 31, 2018 0.6368 0.6530 0.6001 0.6290 747,311 -0.02(-2.75%)
May 30, 2018 0.6407 0.6630 0.6200 0.6468 548,969 +0.02(+3.03%)
May 29, 2018 0.6164 0.6853 0.6010 0.6278 1,401,343 -0.06(-8.75%)
May 25, 2018 0.6880 0.6880 0.6880 0 -0.01(-1.47%)
May 24, 2018 0.6995 0.7170 0.6800 0.6983 742,199 -0.01(-1.62%)
May 23, 2018 0.6938 0.7100 0.6700 0.7098 975,759 +0.01(+1.91%)
May 22, 2018 0.6839 0.7005 0.6650 0.6965 1,013,968 -0.00(-0.49%)
May 21, 2018 0.6950 0.7078 0.6700 0.6999 559,381 +0.04(+5.61%)
May 18, 2018 0.6536 0.6700 0.6450 0.6627 322,541 +0.00(+0.41%)
May 17, 2018 0.6340 0.6691 0.6310 0.6600 603,842 +0.02(+3.13%)
May 16, 2018 0.6339 0.6497 0.6200 0.6400 276,236 +0.00(+0.27%)
May 15, 2018 0.6372 0.6530 0.6200 0.6383 766,377 -0.01(-1.13%)
May 14, 2018 0.6915 0.6915 0.6397 0.6456 496,941 -0.01(-2.18%)
May 11, 2018 0.6500 0.6702 0.6200 0.6600 457,725 +0.01(+1.54%)
May 10, 2018 0.6200 0.6535 0.6190 0.6500 678,004 +0.03(+4.91%)
May 09, 2018 0.6244 0.6283 0.6088 0.6196 425,033 -0.00(-0.36%)
May 08, 2018 0.6140 0.6230 0.6116 0.6218 587,447 +0.02(+3.50%)
May 07, 2018 0.6041 0.6207 0.5852 0.6008 693,858 +0.01(+1.30%)
May 04, 2018 0.5929 0.6044 0.5823 0.5931 577,389 -0.00(-0.59%)
May 03, 2018 0.5854 0.5970 0.5843 0.5966 249,134 +0.00(+0.64%)
May 02, 2018 0.5932 0.6042 0.5857 0.5928 354,114 -0.00(-0.39%)
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.