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%)
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%)
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%)
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%)
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%)
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.