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 (%)
Dec 31, 2018 0.6520 0.6575 0.6300 0.6440 739,500 +0.02(+2.61%)
Dec 28, 2018 0.6150 0.6402 0.5900 0.6276 734,200 +0.03(+5.16%)
Dec 27, 2018 0.5750 0.6259 0.5732 0.5968 830,048 -0.03(-5.28%)
Dec 26, 2018 0.6399 0.6400 0.6000 0.6301 605,106 +0.03(+5.02%)
Dec 24, 2018 0.5470 0.6169 0.5470 0.6000 501,000 +0.03(+6.16%)
Dec 21, 2018 0.6226 0.6329 0.5609 0.5652 1,308,700 -0.06(-10.29%)
Dec 20, 2018 0.6425 0.6489 0.6034 0.6300 883,307 -0.01(-0.94%)
Dec 19, 2018 0.6551 0.6600 0.6302 0.6360 490,305 -0.00(-0.63%)
Dec 18, 2018 0.6747 0.6900 0.6300 0.6400 730,165 -0.03(-4.48%)
Dec 17, 2018 0.6755 0.6800 0.6500 0.6700 700,836 +0.02(+3.55%)
Dec 14, 2018 0.6445 0.6727 0.6200 0.6470 689,000 -0.00(-0.31%)
Dec 13, 2018 0.6950 0.7000 0.6400 0.6490 891,728 -0.04(-5.94%)
Dec 12, 2018 0.7300 0.7300 0.6900 0.6900 500,009 -0.02(-2.82%)
Dec 11, 2018 0.7000 0.7272 0.6859 0.7100 777,615 +0.02(+2.17%)
Dec 10, 2018 0.6930 0.7080 0.6600 0.6949 1,112,970 +0.04(+6.03%)
Dec 07, 2018 0.6675 0.7100 0.6500 0.6554 1,416,500 +0.03(+4.86%)
Dec 06, 2018 0.5550 0.6260 0.5400 0.6250 3,950,899 +0.01(+1.63%)
Dec 04, 2018 0.6800 0.6803 0.6100 0.6150 2,613,100 -0.06(-8.89%)
Dec 03, 2018 0.7100 0.7200 0.6691 0.6750 1,885,512 -0.02(-3.57%)
Nov 30, 2018 0.7232 0.7330 0.6900 0.7000 558,700 -0.02(-2.10%)
Nov 29, 2018 0.7270 0.7496 0.7084 0.7150 656,983 -0.02(-2.05%)
Nov 28, 2018 0.7090 0.7350 0.6762 0.7300 1,439,007 +0.03(+4.14%)
Nov 27, 2018 0.7280 0.7300 0.7000 0.7010 1,208,327 -0.03(-3.97%)
Nov 26, 2018 0.7160 0.7500 0.7160 0.7300 3,199,084 +0.01(+1.53%)
Nov 23, 2018 0.7335 0.7337 0.7090 0.7190 758,300 +0.01(+1.00%)
Nov 21, 2018 0.7119 0.7119 0.7119 0 -0.01(-0.99%)
Nov 20, 2018 0.7390 0.7390 0.7006 0.7190 767,042 -0.03(-4.13%)
Nov 19, 2018 0.7600 0.7600 0.7100 0.7500 1,038,898 +0.00(+0.25%)
Nov 16, 2018 0.7510 0.7600 0.7300 0.7481 894,500 +0.03(+3.53%)
Nov 15, 2018 0.7220 0.7473 0.6946 0.7226 1,162,588 -0.01(-1.12%)
Nov 14, 2018 0.7540 0.7540 0.6968 0.7308 1,405,557 -0.02(-2.56%)
Nov 13, 2018 0.7800 0.7980 0.7486 0.7500 1,501,691 -0.02(-3.09%)
Nov 12, 2018 0.7750 0.7939 0.7405 0.7739 3,425,352 -0.00(-0.51%)
Nov 09, 2018 0.7995 0.8020 0.7600 0.7779 1,029,200 -0.02(-2.73%)
Nov 08, 2018 0.8390 0.8390 0.7997 0.7997 1,104,355 -0.05(-5.36%)
Nov 07, 2018 0.8100 0.8831 0.7790 0.8450 1,699,455 +0.03(+3.94%)
Nov 06, 2018 0.8350 0.8530 0.7950 0.8130 1,253,526 -0.02(-2.63%)
Nov 05, 2018 0.7900 0.8420 0.7900 0.8350 1,123,979 +0.04(+5.43%)
Nov 02, 2018 0.7670 0.7985 0.7450 0.7920 1,053,300 +0.04(+5.04%)
Nov 01, 2018 0.7373 0.7612 0.7089 0.7540 526,403 +0.03(+4.64%)
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%)
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.