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 (%)
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%)
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%)
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.