Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.