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 (%)
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%)
Mar 01, 2018 0.5504 0.5659 0.5300 0.5481 570,450 -0.02(-3.84%)
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%)
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.