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 (%)
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%)
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.