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 (%)
Feb 19, 2019 0.7990 0.7990 0 +0.00(+0.00%)
Feb 06, 2019 0.9200 0.9200 0.9200 0 +0.03(+3.02%)
Feb 05, 2019 0.9100 0.9300 0.8716 0.8930 1,286,463 -0.02(-2.40%)
Feb 04, 2019 0.8950 0.9200 0.8872 0.9150 1,682,004 +0.03(+2.81%)
Feb 01, 2019 0.8800 0.9100 0.8640 0.8900 1,372,800 +0.01(+1.14%)
Jan 31, 2019 0.8970 0.8970 0.8581 0.8800 658,740 +0.01(+1.15%)
Jan 30, 2019 0.8500 0.8800 0.8249 0.8700 1,175,968 +0.02(+2.36%)
Jan 29, 2019 0.8474 0.8600 0.8137 0.8499 1,465,789 -0.00(-0.25%)
Jan 28, 2019 0.7940 0.8550 0.7934 0.8520 1,946,959 +0.05(+5.84%)
Jan 25, 2019 0.7559 0.8052 0.7559 0.8050 1,140,300 +0.05(+6.20%)
Jan 24, 2019 0.7700 0.7700 0.7400 0.7580 404,674 -0.00(-0.26%)
Jan 23, 2019 0.7620 0.7620 0.7405 0.7600 530,305 +0.01(+1.52%)
Jan 22, 2019 0.7400 0.7587 0.7400 0.7486 747,130 +0.00(+0.38%)
Jan 18, 2019 0.7325 0.7600 0.7300 0.7458 617,200 +0.01(+1.84%)
Jan 17, 2019 0.7167 0.7330 0.7000 0.7323 593,627 +0.00(+0.38%)
Jan 16, 2019 0.7414 0.7530 0.7238 0.7295 569,730 +0.00(+0.27%)
Jan 15, 2019 0.7660 0.7800 0.7157 0.7275 1,047,525 -0.03(-4.40%)
Jan 14, 2019 0.7370 0.7771 0.7176 0.7610 1,913,786 +0.04(+5.01%)
Jan 11, 2019 0.7365 0.7380 0.7080 0.7247 578,000 +0.00(+0.65%)
Jan 10, 2019 0.7250 0.7290 0.7000 0.7200 886,355 +0.00(+0.00%)
Jan 09, 2019 0.7000 0.7250 0.7000 0.7200 415,584 +0.03(+4.05%)
Jan 08, 2019 0.7091 0.7305 0.6920 0.6920 637,001 -0.03(-4.27%)
Jan 07, 2019 0.7300 0.7334 0.7104 0.7229 1,314,232 +0.00(+0.40%)
Jan 04, 2019 0.7021 0.7200 0.6890 0.7200 839,600 +0.03(+4.05%)
Jan 03, 2019 0.6732 0.7099 0.6600 0.6920 882,738 +0.01(+1.97%)
Jan 02, 2019 0.6593 0.6790 0.6300 0.6786 991,943 +0.03(+5.37%)
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%)
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.