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 (%)
Jun 29, 2018 0.6342 0.6650 0.6195 0.6630 554,588 +0.04(+6.08%)
Jun 28, 2018 0.6360 0.6395 0.6125 0.6250 812,193 -0.02(-3.18%)
Jun 27, 2018 0.7030 0.7190 0.6100 0.6455 5,035,869 -0.10(-13.92%)
Jun 26, 2018 0.7412 0.7536 0.7235 0.7499 416,745 -0.00(-0.50%)
Jun 25, 2018 0.7937 0.8000 0.7315 0.7537 1,362,615 -0.03(-3.99%)
Jun 22, 2018 0.7250 0.7933 0.7020 0.7850 1,346,527 +0.07(+9.04%)
Jun 21, 2018 0.7177 0.7407 0.7000 0.7199 538,414 +0.01(+1.41%)
Jun 20, 2018 0.7091 0.7270 0.7000 0.7099 623,534 +0.01(+1.41%)
Jun 19, 2018 0.7027 0.7200 0.6908 0.7000 813,671 -0.02(-2.45%)
Jun 18, 2018 0.7137 0.7250 0.6985 0.7176 468,603 +0.02(+3.16%)
Jun 15, 2018 0.7051 0.7051 0.6956 418,649 -0.01(-1.35%)
Jun 14, 2018 0.7327 0.7510 0.6972 0.7051 1,026,554 -0.03(-4.17%)
Jun 13, 2018 0.7099 0.7368 0.6810 0.7358 1,297,975 +0.01(+1.21%)
Jun 12, 2018 0.7098 0.7670 0.6957 0.7270 1,746,715 +0.02(+2.41%)
Jun 11, 2018 0.6785 0.7105 0.6617 0.7099 1,136,908 +0.02(+3.57%)
Jun 08, 2018 0.6297 0.6854 0.6200 0.6854 1,074,473 +0.06(+9.75%)
Jun 07, 2018 0.6273 0.6420 0.6141 0.6245 895,023 -0.02(-2.42%)
Jun 06, 2018 0.6449 0.6449 0.6160 0.6400 779,943 +0.02(+2.89%)
Jun 05, 2018 0.6255 0.6420 0.6190 0.6220 357,772 -0.01(-1.27%)
Jun 04, 2018 0.6450 0.6516 0.6200 0.6300 866,494 -0.02(-3.11%)
Jun 01, 2018 0.6290 0.6502 0.6150 0.6502 540,206 +0.02(+3.37%)
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%)
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%)
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%)
Dec 01, 2017 0.3901 0.4000 0.3740 0.3900 308,050 +0.01(+1.30%)
Nov 30, 2017 0.4140 0.4330 0.3750 0.3850 625,129 -0.03(-8.33%)
Nov 29, 2017 0.4170 0.4699 0.3917 0.4200 983,291 +0.03(+6.87%)
Nov 28, 2017 0.4013 0.4200 0.3774 0.3930 1,481,384 -0.00(-0.93%)
Nov 27, 2017 0.4836 0.4968 0.3824 0.3967 1,410,296 -0.01(-1.81%)
Nov 24, 2017 0.4364 0.4826 0.4040 0.4040 730,968 -0.03(-6.44%)
Nov 22, 2017 0.4433 0.4450 0.4050 0.4318 514,639 -0.00(-0.96%)
Nov 21, 2017 0.4711 0.4744 0.4190 0.4360 767,283 -0.05(-9.68%)
Nov 20, 2017 0.5250 0.5250 0.4520 0.4827 688,544 -0.03(-5.90%)
Nov 17, 2017 0.5120 0.5200 0.4785 0.5130 172,971 +0.02(+3.45%)
Nov 16, 2017 0.5000 0.5100 0.4873 0.4959 149,058 +0.01(+1.20%)
Nov 15, 2017 0.5210 0.5282 0.4900 0.4900 195,591 -0.02(-4.39%)
Nov 14, 2017 0.5376 0.5500 0.5105 0.5125 172,578 -0.01(-1.31%)
Nov 13, 2017 0.5374 0.5590 0.5080 0.5193 206,767 -0.02(-3.52%)
Nov 10, 2017 0.5095 0.5567 0.5095 0.5382 227,134 +0.04(+7.26%)
Nov 09, 2017 0.5300 0.5400 0.4287 0.5018 523,495 -0.04(-6.55%)
Nov 08, 2017 0.6265 0.6470 0.4926 0.5370 783,906 -0.07(-11.49%)
Nov 07, 2017 0.4680 0.6215 0.4650 0.6067 665,630 +0.15(+31.89%)
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.