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 (%)
Feb 28, 2018 0.5260 0.5740 0.5116 0.5700 523,658 +0.04(+7.77%)
Feb 27, 2018 0.5460 0.5628 0.5134 0.5289 647,573 -0.03(-5.55%)
Feb 26, 2018 0.5873 0.5946 0.5400 0.5600 342,820 -0.02(-3.25%)
Feb 23, 2018 0.5955 0.6040 0.5587 0.5788 296,766 +0.00(+0.49%)
Feb 22, 2018 0.5800 0.5827 0.5579 0.5760 106,658 +0.01(+2.45%)
Feb 21, 2018 0.5944 0.6019 0.5620 0.5622 193,878 -0.00(-0.20%)
Feb 20, 2018 0.5670 0.5836 0.5526 0.5633 320,592 -0.02(-2.66%)
Feb 16, 2018 0.5787 0.5787 0.5787 0 -0.02(-3.55%)
Feb 15, 2018 0.6435 0.6530 0.5866 0.6000 372,014 -0.03(-5.21%)
Feb 14, 2018 0.6390 0.6622 0.6261 0.6330 413,017 -0.02(-3.54%)
Feb 13, 2018 0.6455 0.6800 0.6259 0.6562 650,924 +0.04(+5.84%)
Feb 12, 2018 0.5857 0.6245 0.5760 0.6200 1,150,437 +0.06(+11.61%)
Feb 09, 2018 0.5844 0.5844 0.5256 0.5555 350,433 -0.02(-2.97%)
Feb 08, 2018 0.5757 0.5910 0.5500 0.5725 329,294 +0.02(+3.16%)
Feb 07, 2018 0.5848 0.6000 0.5520 0.5550 552,714 -0.01(-1.49%)
Feb 06, 2018 0.4963 0.5649 0.4890 0.5634 702,676 +0.05(+10.04%)
Feb 05, 2018 0.4741 0.5771 0.4692 0.5120 718,360 -0.02(-3.10%)
Feb 02, 2018 0.5890 0.5890 0.4683 0.5284 1,466,179 -0.07(-11.52%)
Feb 01, 2018 0.6716 0.6791 0.5731 0.5972 1,003,852 -0.05(-8.12%)
Jan 31, 2018 0.6353 0.6598 0.6289 0.6500 380,919 +0.00(+0.67%)
Jan 30, 2018 0.6673 0.6860 0.6260 0.6457 619,783 -0.03(-4.34%)
Jan 29, 2018 0.6867 0.7000 0.6566 0.6750 472,186 +0.00(+0.30%)
Jan 26, 2018 0.6860 0.6933 0.6688 0.6730 246,565 -0.00(-0.30%)
Jan 25, 2018 0.6773 0.7041 0.6652 0.6750 636,058 -0.01(-1.59%)
Jan 24, 2018 0.6905 0.7140 0.6696 0.6859 885,012 +0.01(+2.05%)
Jan 23, 2018 0.6755 0.6810 0.6440 0.6721 581,987 +0.01(+0.86%)
Jan 22, 2018 0.6850 0.7200 0.6520 0.6664 1,289,440 +0.00(+0.21%)
Jan 19, 2018 0.6650 0.6650 0.6240 0.6650 388,758 +0.01(+0.98%)
Jan 18, 2018 0.6789 0.6899 0.6380 0.6585 1,248,979 -0.03(-4.84%)
Jan 17, 2018 0.7325 0.7450 0.6900 0.6920 480,454 -0.02(-3.28%)
Jan 16, 2018 0.7500 0.7760 0.7000 0.7155 1,227,926 +0.03(+4.53%)
Jan 12, 2018 0.6845 0.6845 0.6845 0 -0.03(-3.69%)
Jan 11, 2018 0.7752 0.7752 0.7017 0.7107 976,215 -0.05(-6.54%)
Jan 10, 2018 0.7900 0.8400 0.7254 0.7604 733,055 -0.03(-3.73%)
Jan 09, 2018 0.8630 0.8738 0.7399 0.7899 1,532,027 -0.01(-1.26%)
Jan 08, 2018 0.9000 0.9000 0.7937 0.8000 2,735,981 +0.06(+7.85%)
Jan 05, 2018 0.5623 0.7750 0.5362 0.7418 3,524,628 +0.12(+18.85%)
Jan 04, 2018 0.8020 0.8037 0.5625 0.6242 7,996,254 -0.17(-21.84%)
Jan 03, 2018 0.8420 0.9350 0.7740 0.7986 3,192,281 -0.09(-10.27%)
Jan 02, 2018 0.7279 0.9144 0.6700 0.8900 3,389,511 +0.24(+36.92%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 +0.04(+7.00%)
Dec 28, 2017 0.4710 0.6262 0.4440 0.6075 3,055,743 +0.17(+38.76%)
Dec 27, 2017 0.3736 0.4616 0.3500 0.4378 3,173,837 +0.06(+16.75%)
Dec 26, 2017 0.3800 0.3950 0.3750 0.3750 1,203,382 +0.03(+9.65%)
Dec 22, 2017 0.3150 0.4051 0.3150 0.3420 2,160,892 +0.01(+3.11%)
Dec 21, 2017 0.3156 0.3704 0.3110 0.3317 1,176,097 +0.02(+5.35%)
Dec 20, 2017 0.3368 0.3550 0.3094 0.3149 2,007,126 +0.00(+0.66%)
Dec 19, 2017 0.3044 0.3200 0.3002 0.3128 402,977 +0.01(+2.36%)
Dec 18, 2017 0.3150 0.3300 0.3051 0.3056 520,280 -0.01(-3.20%)
Dec 15, 2017 0.3150 0.3180 0.3036 0.3157 649,924 -0.00(-0.63%)
Dec 14, 2017 0.3240 0.3240 0.3030 0.3177 577,732 -0.00(-1.27%)
Dec 13, 2017 0.3474 0.3500 0.3100 0.3218 1,005,164 -0.02(-4.88%)
Dec 12, 2017 0.3642 0.3800 0.3283 0.3383 773,533 -0.01(-3.92%)
Dec 11, 2017 0.3831 0.3930 0.3485 0.3521 640,345 +0.01(+2.06%)
Dec 08, 2017 0.3444 0.3670 0.3262 0.3450 1,641,310 -0.01(-2.21%)
Dec 07, 2017 0.3746 0.3797 0.3440 0.3528 207,725 -0.01(-2.81%)
Dec 06, 2017 0.3723 0.3800 0.3400 0.3630 713,596 -0.01(-3.07%)
Dec 05, 2017 0.4000 0.4000 0.3600 0.3745 494,434 -0.00(-1.17%)
Dec 04, 2017 0.4061 0.4200 0.3690 0.3789 387,253 -0.01(-2.85%)
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.