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 (%)
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%)
Aug 01, 2018 0.6500 0.6500 0.6094 0.6150 559,579 +0.00(+0.65%)
Jul 31, 2018 0.5848 0.6400 0.5790 0.6110 805,023 -0.04(-6.77%)
Jul 30, 2018 0.6461 0.6657 0.6350 0.6554 731,044 +0.02(+2.41%)
Jul 27, 2018 0.6515 0.6515 0.6257 0.6400 527,000 +0.01(+1.68%)
Jul 26, 2018 0.6376 0.6598 0.6275 0.6294 497,509 -0.00(-0.10%)
Jul 25, 2018 0.6230 0.6304 0.6130 0.6300 498,895 +0.01(+0.80%)
Jul 24, 2018 0.6200 0.6338 0.6056 0.6250 250,595 +0.01(+0.95%)
Jul 23, 2018 0.6300 0.5993 0.6191 485,282 +0.02(+3.81%)
Jul 20, 2018 0.5994 0.6220 0.5883 0.5964 360,712 -0.00(-0.60%)
Jul 19, 2018 0.6078 0.6330 0.5934 0.6000 859,330 +0.01(+2.25%)
Jul 18, 2018 0.5673 0.5980 0.5537 0.5868 718,085 +0.02(+2.74%)
Jul 17, 2018 0.5718 0.5900 0.5350 0.5712 1,350,071 -0.02(-3.36%)
Jul 16, 2018 0.6291 0.6360 0.5700 0.5910 976,682 -0.03(-5.49%)
Jul 13, 2018 0.6258 0.6258 0.6117 0.6253 296,870 -0.01(-1.53%)
Jul 12, 2018 0.6175 0.6350 0.6175 0.6350 189,661 +0.01(+1.60%)
Jul 11, 2018 0.6261 0.6360 0.6143 0.6250 224,189 -0.00(-0.37%)
Jul 10, 2018 0.6110 0.6380 0.6051 0.6273 264,939 -0.00(-0.02%)
Jul 09, 2018 0.6064 0.6380 0.5930 0.6274 312,358 +0.02(+3.21%)
Jul 06, 2018 0.6328 0.6328 0.5793 0.6079 1,625,191 -0.02(-3.35%)
Jul 05, 2018 0.6454 0.6477 0.6150 0.6290 546,458 -0.01(-1.75%)
Jul 03, 2018 0.6402 0.6402 0.6402 0 -0.02(-3.00%)
Jul 02, 2018 0.7060 0.7060 0.6469 0.6600 406,355 -0.00(-0.45%)
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%)
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.