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 (%)
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%)
May 01, 2018 0.5937 0.6050 0.5771 0.5951 383,507 -0.01(-1.64%)
Apr 30, 2018 0.5853 0.6063 0.5785 0.6050 340,493 +0.02(+2.54%)
Apr 27, 2018 0.6101 0.6237 0.5737 0.5900 821,872 -0.02(-3.41%)
Apr 26, 2018 0.6182 0.6330 0.5963 0.6108 441,553 -0.01(-1.67%)
Apr 25, 2018 0.6210 0.6282 0.6000 0.6212 314,118 +0.00(+0.19%)
Apr 24, 2018 0.6120 0.6298 0.5950 0.6200 259,482 +0.02(+2.73%)
Apr 23, 2018 0.5872 0.6124 0.5794 0.6035 1,141,759 -0.01(-1.66%)
Apr 20, 2018 0.6152 0.6388 0.6070 0.6137 848,663 -0.00(-0.21%)
Apr 19, 2018 0.6477 0.6530 0.6024 0.6150 949,396 -0.03(-3.91%)
Apr 18, 2018 0.6623 0.6811 0.6228 0.6400 1,053,610 -0.04(-5.47%)
Apr 17, 2018 0.7181 0.7500 0.6550 0.6770 1,066,153 -0.04(-6.08%)
Apr 16, 2018 0.7573 0.7800 0.7057 0.7208 1,858,921 +0.02(+2.97%)
Apr 13, 2018 0.5721 0.7200 0.5635 0.7000 2,707,318 +0.12(+21.53%)
Apr 12, 2018 0.5830 0.5927 0.5610 0.5760 225,893 -0.01(-1.17%)
Apr 11, 2018 0.5809 0.5960 0.5669 0.5828 379,617 -0.01(-1.09%)
Apr 10, 2018 0.5810 0.5928 0.5492 0.5892 534,435 +0.01(+1.88%)
Apr 09, 2018 0.5814 0.5970 0.5663 0.5783 200,404 +0.00(+0.24%)
Apr 06, 2018 0.5900 0.5900 0.5475 0.5769 470,796 -0.00(-0.53%)
Apr 05, 2018 0.5832 0.5833 0.5649 0.5800 349,054 +0.01(+1.86%)
Apr 04, 2018 0.5315 0.5694 0.5200 0.5694 839,427 +0.02(+3.63%)
Apr 03, 2018 0.5653 0.5900 0.5330 0.5494 768,792 +0.01(+1.75%)
Apr 02, 2018 0.5572 0.5695 0.5120 0.5400 494,617 -0.01(-1.28%)
Mar 29, 2018 0.5470 0.5470 0.5470 0 +0.03(+5.39%)
Mar 28, 2018 0.5208 0.5306 0.5017 0.5190 507,782 -0.02(-3.89%)
Mar 27, 2018 0.5250 0.5620 0.5240 0.5400 519,726 +0.01(+1.12%)
Mar 26, 2018 0.5370 0.5434 0.5120 0.5340 211,295 +0.00(+0.56%)
Mar 23, 2018 0.5450 0.5780 0.5277 0.5310 326,693 -0.01(-1.67%)
Mar 22, 2018 0.5600 0.5600 0.5255 0.5400 404,135 -0.01(-2.24%)
Mar 21, 2018 0.5555 0.5677 0.5000 0.5524 186,017 -0.00(-0.56%)
Mar 20, 2018 0.5650 0.5754 0.5449 0.5555 153,625 -0.02(-4.22%)
Mar 19, 2018 0.5909 0.6090 0.5680 0.5800 421,376 -0.02(-2.70%)
Mar 16, 2018 0.5797 0.6000 0.5712 0.5961 319,154 +0.02(+2.83%)
Mar 15, 2018 0.5833 0.5933 0.5615 0.5797 415,615 -0.02(-2.57%)
Mar 14, 2018 0.5972 0.6120 0.5888 0.5950 210,188 -0.01(-1.65%)
Mar 13, 2018 0.6012 0.6100 0.5800 0.6050 247,578 +0.00(+0.18%)
Mar 12, 2018 0.6023 0.6125 0.5860 0.6039 409,797 +0.01(+1.77%)
Mar 09, 2018 0.5799 0.6197 0.5799 0.5934 617,787 +0.02(+4.36%)
Mar 08, 2018 0.5523 0.5914 0.5428 0.5686 359,971 +0.02(+3.27%)
Mar 07, 2018 0.5852 0.5852 0.5400 0.5506 256,791 -0.02(-4.24%)
Mar 06, 2018 0.5680 0.5867 0.5557 0.5750 459,396 +0.01(+2.68%)
Mar 05, 2018 0.5412 0.5791 0.5400 0.5600 806,233 +0.02(+3.70%)
Mar 02, 2018 0.5380 0.5520 0.5271 0.5400 317,544 -0.01(-1.48%)
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.