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 (%)
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%)
May 01, 2018 0.5937 0.6050 0.5771 0.5951 383,507 -0.01(-1.64%)
Apr 30, 2018 0.5853 0.6063 0.5785 0.6050 340,493 +0.02(+2.54%)
Apr 27, 2018 0.6101 0.6237 0.5737 0.5900 821,872 -0.02(-3.41%)
Apr 26, 2018 0.6182 0.6330 0.5963 0.6108 441,553 -0.01(-1.67%)
Apr 25, 2018 0.6210 0.6282 0.6000 0.6212 314,118 +0.00(+0.19%)
Apr 24, 2018 0.6120 0.6298 0.5950 0.6200 259,482 +0.02(+2.73%)
Apr 23, 2018 0.5872 0.6124 0.5794 0.6035 1,141,759 -0.01(-1.66%)
Apr 20, 2018 0.6152 0.6388 0.6070 0.6137 848,663 -0.00(-0.21%)
Apr 19, 2018 0.6477 0.6530 0.6024 0.6150 949,396 -0.03(-3.91%)
Apr 18, 2018 0.6623 0.6811 0.6228 0.6400 1,053,610 -0.04(-5.47%)
Apr 17, 2018 0.7181 0.7500 0.6550 0.6770 1,066,153 -0.04(-6.08%)
Apr 16, 2018 0.7573 0.7800 0.7057 0.7208 1,858,921 +0.02(+2.97%)
Apr 13, 2018 0.5721 0.7200 0.5635 0.7000 2,707,318 +0.12(+21.53%)
Apr 12, 2018 0.5830 0.5927 0.5610 0.5760 225,893 -0.01(-1.17%)
Apr 11, 2018 0.5809 0.5960 0.5669 0.5828 379,617 -0.01(-1.09%)
Apr 10, 2018 0.5810 0.5928 0.5492 0.5892 534,435 +0.01(+1.88%)
Apr 09, 2018 0.5814 0.5970 0.5663 0.5783 200,404 +0.00(+0.24%)
Apr 06, 2018 0.5900 0.5900 0.5475 0.5769 470,796 -0.00(-0.53%)
Apr 05, 2018 0.5832 0.5833 0.5649 0.5800 349,054 +0.01(+1.86%)
Apr 04, 2018 0.5315 0.5694 0.5200 0.5694 839,427 +0.02(+3.63%)
Apr 03, 2018 0.5653 0.5900 0.5330 0.5494 768,792 +0.01(+1.75%)
Apr 02, 2018 0.5572 0.5695 0.5120 0.5400 494,617 -0.01(-1.28%)
Mar 29, 2018 0.5470 0.5470 0.5470 0 +0.03(+5.39%)
Mar 28, 2018 0.5208 0.5306 0.5017 0.5190 507,782 -0.02(-3.89%)
Mar 27, 2018 0.5250 0.5620 0.5240 0.5400 519,726 +0.01(+1.12%)
Mar 26, 2018 0.5370 0.5434 0.5120 0.5340 211,295 +0.00(+0.56%)
Mar 23, 2018 0.5450 0.5780 0.5277 0.5310 326,693 -0.01(-1.67%)
Mar 22, 2018 0.5600 0.5600 0.5255 0.5400 404,135 -0.01(-2.24%)
Mar 21, 2018 0.5555 0.5677 0.5000 0.5524 186,017 -0.00(-0.56%)
Mar 20, 2018 0.5650 0.5754 0.5449 0.5555 153,625 -0.02(-4.22%)
Mar 19, 2018 0.5909 0.6090 0.5680 0.5800 421,376 -0.02(-2.70%)
Mar 16, 2018 0.5797 0.6000 0.5712 0.5961 319,154 +0.02(+2.83%)
Mar 15, 2018 0.5833 0.5933 0.5615 0.5797 415,615 -0.02(-2.57%)
Mar 14, 2018 0.5972 0.6120 0.5888 0.5950 210,188 -0.01(-1.65%)
Mar 13, 2018 0.6012 0.6100 0.5800 0.6050 247,578 +0.00(+0.18%)
Mar 12, 2018 0.6023 0.6125 0.5860 0.6039 409,797 +0.01(+1.77%)
Mar 09, 2018 0.5799 0.6197 0.5799 0.5934 617,787 +0.02(+4.36%)
Mar 08, 2018 0.5523 0.5914 0.5428 0.5686 359,971 +0.02(+3.27%)
Mar 07, 2018 0.5852 0.5852 0.5400 0.5506 256,791 -0.02(-4.24%)
Mar 06, 2018 0.5680 0.5867 0.5557 0.5750 459,396 +0.01(+2.68%)
Mar 05, 2018 0.5412 0.5791 0.5400 0.5600 806,233 +0.02(+3.70%)
Mar 02, 2018 0.5380 0.5520 0.5271 0.5400 317,544 -0.01(-1.48%)
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.