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 (%)
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%)
Nov 01, 2018 0.7373 0.7612 0.7089 0.7540 526,403 +0.03(+4.64%)
Oct 31, 2018 0.6860 0.7300 0.6850 0.7206 788,511 +0.04(+5.51%)
Oct 30, 2018 0.6600 0.7000 0.6430 0.6830 1,562,207 +0.02(+2.71%)
Oct 29, 2018 0.7605 0.7605 0.6611 0.6650 1,987,176 -0.06(-8.65%)
Oct 26, 2018 0.7357 0.7629 0.7184 0.7280 1,544,000 -0.03(-4.57%)
Oct 25, 2018 0.7620 0.7681 0.7400 0.7629 1,168,996 -0.00(-0.27%)
Oct 24, 2018 0.8320 0.8320 0.7600 0.7650 1,231,929 -0.02(-3.15%)
Oct 23, 2018 0.7060 0.8134 0.6900 0.7899 3,362,321 +0.00(+0.01%)
Oct 22, 2018 0.8795 0.9000 0.7500 0.7898 3,039,949 -0.08(-9.57%)
Oct 19, 2018 0.9492 0.9492 0.8600 0.8734 3,246,400 -0.03(-3.60%)
Oct 18, 2018 0.7600 0.9700 0.7600 0.9060 9,026,814 +0.16(+20.80%)
Oct 17, 2018 0.7000 0.7600 0.6684 0.7500 1,951,890 +0.04(+6.17%)
Oct 16, 2018 0.7204 0.7258 0.6950 0.7064 965,804 -0.01(-0.74%)
Oct 15, 2018 0.6920 0.7248 0.6891 0.7117 1,372,953 +0.02(+2.70%)
Oct 12, 2018 0.6750 0.7100 0.6700 0.6930 1,296,200 +0.03(+4.70%)
Oct 11, 2018 0.6750 0.6750 0.6480 0.6619 962,994 -0.01(-0.91%)
Oct 10, 2018 0.6980 0.7057 0.6600 0.6680 1,368,006 -0.02(-3.19%)
Oct 09, 2018 0.7100 0.7100 0.6810 0.6900 855,085 -0.02(-2.82%)
Oct 08, 2018 0.7100 0.7160 0.6900 0.7100 417,040 +0.01(+1.43%)
Oct 05, 2018 0.7250 0.7250 0.6973 0.7000 948,800 -0.02(-3.05%)
Oct 04, 2018 0.7200 0.7247 0.7020 0.7220 1,167,478 +0.02(+2.85%)
Oct 03, 2018 0.7148 0.7208 0.7001 0.7020 1,253,991 -0.01(-1.32%)
Oct 02, 2018 0.7630 0.7630 0.7100 0.7114 1,124,054 -0.05(-6.10%)
Oct 01, 2018 0.7800 0.7923 0.7403 0.7576 2,019,491 -0.01(-1.61%)
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%)
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.