Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbix Biosystems Inc (TSX: MBX )

0.3350 +0.0050 (+1.52%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 21, 2024 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 (%)
Jan 30, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 29, 2009 0.2900 0.2900 0.2900 0.2900 750 +0.00(+0.00%)
Jan 28, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 27, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2009 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Jan 23, 2009 0.2900 0.2900 0.2900 0.2900 5,693 +0.02(+7.41%)
Jan 22, 2009 0.2850 0.2850 0.2650 0.2700 23,800 -0.01(-5.26%)
Jan 21, 2009 0.2750 0.2850 0.2750 0.2850 9,400 +0.01(+3.64%)
Jan 20, 2009 0.2850 0.2850 0.2750 0.2750 2,800 -0.02(-8.33%)
Jan 19, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 16, 2009 0.3150 0.3150 0.3000 0.3000 11,000 -0.01(-3.23%)
Jan 15, 2009 0.3200 0.3200 0.3100 0.3100 8,000 +0.00(+0.00%)
Jan 14, 2009 0.3400 0.3400 0.3100 0.3100 7,275 +0.01(+1.64%)
Jan 13, 2009 0.3100 0.3400 0.3050 0.3050 65,500 +0.01(+1.67%)
Jan 12, 2009 0.3050 0.3050 0.3000 0.3000 5,174 -0.01(-1.64%)
Jan 09, 2009 0.2950 0.3150 0.2950 0.3050 2,100 +0.01(+3.39%)
Jan 08, 2009 0.2950 0.2950 0.2950 0.2950 640 -0.03(-7.81%)
Jan 07, 2009 0.3150 0.3200 0.3150 0.3200 10,425 +0.02(+6.67%)
Jan 06, 2009 0.3400 0.3400 0.2950 0.3000 44,800 -0.05(-14.29%)
Jan 05, 2009 0.3300 0.3800 0.2900 0.3500 46,000 +0.07(+25.00%)
Jan 02, 2009 0.2800 0.2800 200 +0.00(+0.00%)
Jan 01, 2009 0.2800 0.2850 0.2650 0.2800 0 +0.00(+0.00%)
Dec 31, 2008 0.2800 0.2850 0.2650 0.2800 9,000 -0.02(-6.67%)
Dec 30, 2008 0.3000 0.3000 0.3000 0.3000 5,500 +0.02(+7.14%)
Dec 29, 2008 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Dec 24, 2008 0.2900 0.2900 0.2600 0.2800 7,000 -0.04(-12.50%)
Dec 23, 2008 0.3250 0.3350 0.2900 0.3200 56,500 -0.02(-5.88%)
Dec 22, 2008 0.3400 0.3400 0.3400 0.3400 10,000 +0.03(+9.68%)
Dec 19, 2008 0.2850 0.3100 0.2850 0.3100 1,500 -0.02(-6.06%)
Dec 18, 2008 0.3350 0.3400 0.3300 0.3300 31,400 -0.01(-1.49%)
Dec 17, 2008 0.3350 0.3350 0 +0.00(+0.00%)
Dec 16, 2008 0.3350 0.3400 0.3300 0.3350 26,211 +0.00(+0.00%)
Dec 15, 2008 0.3400 0.3400 0.3350 0.3350 51,000 -0.01(-4.29%)
Dec 12, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 11, 2008 0.3500 0.3500 0.3500 0.3500 36,000 -0.01(-2.78%)
Dec 10, 2008 0.3600 0.3800 0.3600 0.3600 28,100 +0.08(+26.32%)
Dec 09, 2008 0.2850 0.2850 0 +0.00(+0.00%)
Dec 08, 2008 0.2950 0.2950 0.2850 0.2850 2,000 -0.04(-10.94%)
Dec 05, 2008 0.3250 0.3250 0.3100 0.3200 10,555 -0.01(-1.54%)
Dec 04, 2008 0.3200 0.3250 0.3200 0.3250 20,500 +0.02(+4.84%)
Dec 03, 2008 0.3100 0.3100 0.3100 0.3100 18,000 +0.01(+3.33%)
Dec 02, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Dec 01, 2008 0.3000 0.3050 0.3000 0.3000 5,500 -0.03(-7.69%)
Nov 28, 2008 0.3300 0.3300 0.2950 0.3250 14,372 +0.03(+8.33%)
Nov 27, 2008 0.2800 0.3000 0.2600 0.3000 17,800 +0.02(+7.14%)
Nov 26, 2008 0.3000 0.3300 0.2800 0.2800 28,509 -0.07(-20.00%)
Nov 25, 2008 0.3500 0.3500 0.2450 0.3500 80,250 +0.02(+6.06%)
Nov 24, 2008 0.3500 0.3500 0.3300 0.3300 8,000 -0.03(-9.59%)
Nov 21, 2008 0.3500 0.3650 0.3100 0.3650 11,000 +0.05(+17.74%)
Nov 20, 2008 0.3250 0.3300 0.3100 0.3100 12,000 -0.04(-11.43%)
Nov 19, 2008 0.3400 0.3550 0.3400 0.3500 18,200 +0.02(+6.06%)
Nov 18, 2008 0.3600 0.3600 0.3300 0.3300 19,000 -0.03(-8.33%)
Nov 17, 2008 0.3650 0.3650 0.3500 0.3600 68,900 -0.03(-7.69%)
Nov 14, 2008 0.3900 0.3900 0.3600 0.3900 17,500 +0.01(+1.30%)
Nov 13, 2008 0.3850 0.3850 400 +0.00(+0.00%)
Nov 12, 2008 0.4000 0.4000 0.3850 0.3850 12,000 -0.01(-2.53%)
Nov 11, 2008 0.4000 0.4000 0.3950 0.3950 4,540 +0.01(+1.28%)
Nov 10, 2008 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-2.50%)
Nov 07, 2008 0.4050 0.4050 0.4000 0.4000 20,610 -0.05(-11.11%)
Nov 06, 2008 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Nov 05, 2008 0.4500 0.4500 0.4500 0.4500 4,300 +0.00(+0.00%)
Nov 04, 2008 0.4450 0.4500 0.4450 0.4500 1,800 +0.01(+1.12%)
Nov 03, 2008 0.4900 0.4900 0.4100 0.4450 13,110 +0.04(+8.54%)
Oct 31, 2008 0.4100 0.4100 0.4100 0.4100 32,500 +0.01(+2.50%)
Oct 30, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 29, 2008 0.3800 0.4200 0.3800 0.4000 16,250 +0.01(+1.27%)
Oct 28, 2008 0.4050 0.4200 0.3900 0.3950 19,500 -0.01(-2.47%)
Oct 27, 2008 0.4050 0.4400 0.3950 0.4050 30,400 -0.04(-10.00%)
Oct 24, 2008 0.4200 0.4700 0.4000 0.4500 35,305 +0.03(+7.14%)
Oct 23, 2008 0.4200 0.4200 350 +0.00(+0.00%)
Oct 22, 2008 0.4600 0.4900 0.4000 0.4200 107,750 -0.04(-8.70%)
Oct 21, 2008 0.4600 0.4600 0.4600 0.4600 2,610 -0.06(-11.54%)
Oct 20, 2008 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Oct 17, 2008 0.4550 0.5200 0.4300 0.5200 19,000 +0.07(+15.56%)
Oct 16, 2008 0.4600 0.4850 0.4000 0.4500 28,000 +0.05(+12.50%)
Oct 15, 2008 0.4150 0.4150 0.4000 0.4000 24,000 -0.01(-2.44%)
Oct 14, 2008 0.4050 0.4150 0.3600 0.4100 107,100 +0.05(+13.89%)
Oct 10, 2008 0.4250 0.4250 0.2900 0.3600 154,030 -0.11(-23.40%)
Oct 09, 2008 0.4300 0.4700 0.4300 0.4700 3,000 +0.02(+4.44%)
Oct 08, 2008 0.4600 0.4600 0.4400 0.4500 20,500 -0.05(-10.00%)
Oct 07, 2008 0.5000 0.5000 0.5000 0.5000 3,300 +0.00(+0.00%)
Oct 06, 2008 0.4950 0.5000 0.3600 0.5000 43,645 +0.01(+2.04%)
Oct 03, 2008 0.5100 0.5100 0.4800 0.4900 39,500 -0.06(-10.91%)
Oct 02, 2008 0.5500 0.5500 0.5500 0.5500 9,000 +0.05(+10.00%)
Oct 01, 2008 0.6000 0.6000 0.5000 0.5000 99,000 -0.10(-16.67%)
Sep 30, 2008 0.5900 0.6000 0.5900 0.6000 20,700 +0.05(+9.09%)
Sep 29, 2008 0.5700 0.5700 0.5200 0.5500 18,200 +0.03(+5.77%)
Sep 26, 2008 0.6400 0.6400 0.5200 0.5200 166,030 -0.14(-21.21%)
Sep 25, 2008 0.7000 0.7000 0.6400 0.6600 17,800 +0.00(+0.00%)
Sep 24, 2008 0.5500 0.6800 0.5500 0.6600 114,200 +0.14(+26.92%)
Sep 23, 2008 0.5000 0.5200 0.5000 0.5200 11,250 +0.01(+1.96%)
Sep 22, 2008 0.5300 0.5500 0.5100 0.5100 30,000 -0.05(-8.93%)
Sep 19, 2008 0.5500 0.5600 0.5400 0.5600 24,200 +0.05(+9.80%)
Sep 18, 2008 0.4550 0.5900 0.4550 0.5100 60,200 -0.04(-7.27%)
Sep 17, 2008 0.5800 0.5800 0.5300 0.5500 7,700 +0.01(+1.85%)
Sep 16, 2008 0.6100 0.6100 0.5400 0.5400 13,900 -0.11(-16.92%)
Sep 15, 2008 0.6500 0.6500 0.6500 0.6500 4,400 -0.01(-1.52%)
Sep 12, 2008 0.6500 0.6600 0.6500 0.6600 11,000 +0.00(+0.00%)
Sep 11, 2008 0.6500 0.6600 0.6500 0.6600 7,100 +0.01(+1.54%)
Sep 10, 2008 0.6400 0.6500 0.6400 0.6500 9,000 +0.01(+1.56%)
Sep 09, 2008 0.6400 0.6400 0.6400 0.6400 609 +0.00(+0.00%)
Sep 08, 2008 0.6400 0.6400 0.6400 0.6400 7,000 +0.00(+0.00%)
Sep 05, 2008 0.6600 0.6600 0.6300 0.6400 6,500 -0.03(-4.48%)
Sep 04, 2008 0.6400 0.6700 0.6300 0.6700 9,000 +0.03(+4.69%)
Sep 03, 2008 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Sep 02, 2008 0.6400 0.6400 0.6400 0.6400 1,000 -0.02(-3.03%)
Aug 29, 2008 0.6600 0.6600 0.6600 0.6600 2,000 +0.03(+4.76%)
Aug 28, 2008 0.6300 0.6300 0.6300 0.6300 3,000 -0.04(-5.97%)
Aug 27, 2008 0.6400 0.6700 0.6400 0.6700 6,275 +0.03(+4.69%)
Aug 26, 2008 0.6400 770 +0.00(+0.00%)
Aug 25, 2008 0.6400 0 +0.00(+0.00%)
Aug 22, 2008 0.6700 0.6700 0.6400 0.6400 30,525 +0.00(+0.00%)
Aug 21, 2008 0.6700 0.6700 0.6400 0.6400 9,500 -0.03(-4.48%)
Aug 20, 2008 0.6700 0 +0.00(+0.00%)
Aug 19, 2008 0.6500 0.6700 0.6500 0.6700 3,000 +0.02(+3.08%)
Aug 18, 2008 0.6500 0.6500 0.6500 0.6500 1,000 +0.01(+1.56%)
Aug 15, 2008 0.6700 0.6700 0.6400 0.6400 6,300 -0.01(-1.54%)
Aug 14, 2008 0.6700 0.6700 0.6500 0.6500 9,300 -0.02(-2.99%)
Aug 13, 2008 0.6500 0.6700 0.6500 0.6700 7,000 +0.03(+4.69%)
Aug 12, 2008 0.6500 0.6500 0.6400 0.6400 7,000 -0.02(-3.03%)
Aug 11, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 08, 2008 0.6300 0.6600 0.6300 0.6600 5,450 +0.02(+3.13%)
Aug 07, 2008 0.6400 0.6700 0.6300 0.6400 17,500 -0.01(-1.54%)
Aug 06, 2008 0.6600 0.6600 0.6500 0.6500 7,000 -0.03(-4.41%)
Aug 05, 2008 0.6600 0.6800 0.6600 0.6800 28,600 +0.00(+0.00%)
Aug 04, 2008 0.6400 0.6800 0.6400 0.6800 16,364 +0.00(+0.00%)
Aug 01, 2008 0.6400 0.6800 0.6400 0.6800 16,364 -0.02(-2.86%)
Jul 31, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.02(+2.94%)
Jul 30, 2008 0.6700 0.6900 0.6700 0.6800 11,800 +0.01(+1.49%)
Jul 29, 2008 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Jul 28, 2008 0.7000 0.7000 0.6700 0.6700 13,600 -0.01(-1.47%)
Jul 25, 2008 0.6800 0.6800 0.6800 0.6800 5,500 -0.01(-1.45%)
Jul 24, 2008 0.6900 0.6900 0.6900 0.6900 32,000 +0.03(+4.55%)
Jul 23, 2008 0.6600 0.6600 0.6600 0.6600 1,500 -0.04(-5.71%)
Jul 22, 2008 0.7000 0.7000 0.7000 0.7000 63,500 +0.00(+0.00%)
Jul 21, 2008 0.6700 0.7000 0.6400 0.7000 23,256 +0.02(+2.94%)
Jul 18, 2008 0.6800 0.6800 0.6800 0.6800 3,696 -0.02(-2.86%)
Jul 17, 2008 0.6900 0.7000 0.6900 0.7000 9,400 +0.01(+1.45%)
Jul 16, 2008 0.6900 0.6900 0.6900 0.6900 3,400 +0.00(+0.00%)
Jul 15, 2008 0.6900 0.7000 0.6700 0.6900 224,560 -0.04(-5.48%)
Jul 14, 2008 0.7300 0.7300 0.7300 0.7300 1,000 +0.04(+5.80%)
Jul 11, 2008 0.7000 0.7000 0.6900 0.6900 10,454 -0.03(-4.17%)
Jul 10, 2008 0.7400 0.7400 0.7200 0.7200 10,300 +0.04(+5.88%)
Jul 09, 2008 0.7700 0.7700 0.6800 0.6800 43,036 -0.10(-12.82%)
Jul 08, 2008 0.7500 0.7800 0.7400 0.7800 7,500 +0.05(+6.85%)
Jul 07, 2008 0.7400 0.7400 0.7300 0.7300 9,150 -0.05(-6.41%)
Jul 04, 2008 0.7700 0.7800 0.7600 0.7800 17,740 +0.05(+6.85%)
Jul 03, 2008 0.7600 0.7600 0.7300 0.7300 5,500 -0.01(-1.35%)
Jul 02, 2008 0.7800 0.7800 0.7400 0.7400 6,000 -0.03(-3.90%)
Jul 01, 2008 0.7800 0.7800 0.7300 0.7700 19,500 +0.00(+0.00%)
Jun 30, 2008 0.7800 0.7800 0.7300 0.7700 19,500 +0.00(+0.00%)
Jun 27, 2008 0.8000 0.8000 0.7700 0.7700 25,000 -0.02(-2.53%)
Jun 26, 2008 0.8600 0.8600 0.7900 0.7900 28,500 -0.01(-1.25%)
Jun 25, 2008 0.8300 0.8300 0.7700 0.8000 25,000 -0.07(-8.05%)
Jun 24, 2008 0.8100 0.9500 0.8000 0.8700 92,200 +0.07(+8.75%)
Jun 23, 2008 0.8900 1.000 0.8000 0.8000 421,410 +0.00(+0.00%)
Jun 20, 2008 0.7300 0.8000 0.7300 0.8000 36,700 +0.10(+14.29%)
Jun 19, 2008 0.7400 0.7400 0.7000 0.7000 3,500 +0.03(+4.48%)
Jun 18, 2008 0.7100 0.7100 0.6700 0.6700 56,277 -0.02(-2.90%)
Jun 17, 2008 0.6900 0.6900 0.6900 0.6900 6,000 -0.01(-1.43%)
Jun 16, 2008 0.6900 0.7000 0.6900 0.7000 44,700 +0.01(+1.45%)
Jun 13, 2008 0.7000 0.7000 0.6600 0.6900 55,000 +0.00(+0.00%)
Jun 12, 2008 0.6900 0.7000 0.6900 0.6900 25,400 -0.01(-1.43%)
Jun 11, 2008 0.7200 0.7600 0.7000 0.7000 39,500 -0.07(-9.09%)
Jun 10, 2008 0.7600 0.7900 0.7600 0.7700 9,000 -0.03(-3.75%)
Jun 09, 2008 0.8000 0.8000 0.8000 0.8000 21,900 +0.00(+0.00%)
Jun 06, 2008 0.7600 0.8000 0.7600 0.8000 23,500 +0.06(+8.11%)
Jun 05, 2008 0.7700 0.8700 0.7400 0.7400 56,100 -0.02(-2.63%)
Jun 04, 2008 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 03, 2008 0.7600 0.7600 0.7600 0.7600 500 -0.01(-1.30%)
Jun 02, 2008 0.7500 0.7700 0.7100 0.7700 16,500 +0.02(+2.67%)
May 30, 2008 0.7600 0.8100 0.7500 0.7500 52,000 -0.02(-2.60%)
May 29, 2008 0.7500 0.7700 0.7500 0.7700 38,600 +0.07(+10.00%)
May 28, 2008 0.7300 0.7500 0.6600 0.7000 44,050 -0.06(-7.89%)
May 27, 2008 0.8100 0.8100 0.7000 0.7600 78,400 +0.09(+13.43%)
May 26, 2008 0.6700 0.6700 0.6600 0.6700 36,215 -0.02(-2.90%)
May 23, 2008 0.6700 0.6900 0.6600 0.6900 59,650 +0.02(+2.99%)
May 22, 2008 0.6700 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
May 21, 2008 0.6700 0.6800 0.6700 0.6700 4,000 -0.03(-4.29%)
May 20, 2008 0.6600 0.7000 0.6600 0.7000 16,400 +0.02(+2.94%)
May 19, 2008 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
May 16, 2008 0.6800 0.6800 0.6800 0.6800 2,000 -0.02(-2.86%)
May 15, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
May 14, 2008 0.7000 0.7000 0.6900 0.7000 90,245 +0.01(+1.45%)
May 13, 2008 0.7000 0.7000 0.6900 0.6900 16,500 -0.02(-2.82%)
May 12, 2008 0.6900 0.7100 0.6900 0.7100 9,000 +0.01(+1.43%)
May 09, 2008 0.7300 0.7300 0.7000 0.7000 20,500 +0.00(+0.00%)
May 08, 2008 0.7800 0.7900 0.7000 0.7000 199,600 -0.05(-6.67%)
May 07, 2008 0.6800 0.8300 0.6800 0.7500 430,762 +0.08(+11.94%)
May 06, 2008 0.6800 0.6800 0.6700 0.6700 58,800 -0.02(-2.90%)
May 05, 2008 0.6700 0.6900 0.6700 0.6900 159,800 -0.01(-1.43%)
May 02, 2008 0.6900 0.7000 0.7000 0.7000 30,717 +0.02(+2.94%)
May 01, 2008 0.7000 0.7400 0.6800 0.6800 34,800 -0.02(-2.86%)
Apr 30, 2008 0.7000 0.7000 0.6600 0.7000 121,000 +0.00(+0.00%)
Apr 29, 2008 0.7600 0.7600 0.7000 0.7000 27,000 -0.04(-5.41%)
Apr 28, 2008 0.6400 0.7400 0.6400 0.7400 162,630 +0.08(+12.12%)
Apr 25, 2008 0.6800 0.6900 0.6300 0.6600 109,200 -0.02(-2.94%)
Apr 24, 2008 0.6900 0.7000 0.6700 0.6800 19,850 -0.02(-2.86%)
Apr 23, 2008 0.7000 0.7000 0.6700 0.7000 57,850 +0.00(+0.00%)
Apr 22, 2008 0.7000 0.7000 0.6500 0.7000 286,100 +0.00(+0.00%)
Apr 21, 2008 0.7000 0.7000 0.6600 0.7000 62,700 +0.00(+0.00%)
Apr 18, 2008 0.7400 0.7400 0.7000 0.7000 71,400 -0.04(-5.41%)
Apr 17, 2008 0.7500 0.7500 0.7400 0.7400 22,500 -0.01(-1.33%)
Apr 16, 2008 0.7500 0.7600 0.7500 0.7500 28,450 +0.00(+0.00%)
Apr 15, 2008 0.7700 0.7700 0.7500 0.7500 91,568 -0.02(-2.60%)
Apr 14, 2008 0.7600 0.7700 0.7500 0.7700 28,300 -0.03(-3.75%)
Apr 11, 2008 0.8000 0.8000 0.7500 0.8000 19,500 -0.03(-3.61%)
Apr 10, 2008 0.7900 0.8300 0.7500 0.8300 485,220 +0.02(+2.47%)
Apr 09, 2008 0.8500 0.8500 0.8000 0.8100 49,300 -0.04(-4.71%)
Apr 08, 2008 0.8500 0.8500 0.8500 0.8500 47,200 +0.06(+7.59%)
Apr 07, 2008 0.8100 0.8500 0.7900 0.7900 53,800 -0.06(-7.06%)
Apr 04, 2008 0.8500 0.8500 0.8100 0.8500 14,500 +0.01(+1.19%)
Apr 03, 2008 0.8400 0.8400 0.8300 0.8400 4,000 +0.01(+1.20%)
Apr 02, 2008 0.8800 0.8800 0.8300 0.8300 27,373 -0.07(-7.78%)
Apr 01, 2008 0.9000 0.9000 0.9000 0.9000 2,325 +0.01(+1.12%)
Mar 31, 2008 0.8700 0.8900 0.8300 0.8900 63,300 +0.08(+9.88%)
Mar 28, 2008 0.8700 0.9000 0.8100 0.8100 40,630 -0.02(-2.41%)
Mar 27, 2008 0.7700 0.8300 0.7700 0.8300 40,000 +0.07(+9.21%)
Mar 26, 2008 0.7100 0.7600 0.6900 0.7600 67,257 +0.08(+11.76%)
Mar 25, 2008 0.7200 0.7200 0.6800 0.6800 51,500 +0.02(+3.03%)
Mar 24, 2008 0.7000 0.7400 0.6500 0.6600 98,335 -0.04(-5.71%)
Mar 21, 2008 0.7800 0.7800 0.6400 0.7000 65,100 +0.00(+0.00%)
Mar 20, 2008 0.7800 0.7800 0.6400 0.7000 65,100 -0.06(-7.89%)
Mar 19, 2008 0.8500 0.8500 0.7500 0.7600 115,900 -0.08(-9.52%)
Mar 18, 2008 0.8600 0.8800 0.8400 0.8400 108,600 -0.01(-1.18%)
Mar 17, 2008 0.8500 0.8800 0.8400 0.8500 29,650 -0.02(-2.30%)
Mar 14, 2008 0.9200 0.9500 0.8700 0.8700 55,400 -0.01(-1.14%)
Mar 13, 2008 0.9000 0.9000 0.8800 0.8800 12,700 -0.02(-2.22%)
Mar 12, 2008 0.9000 0.9000 0.8900 0.9000 25,400 +0.00(+0.00%)
Mar 11, 2008 0.8800 0.9000 0.8700 0.9000 30,000 +0.03(+3.45%)
Mar 10, 2008 0.8800 0.8800 0.8700 0.8700 41,600 -0.01(-1.14%)
Mar 07, 2008 0.9000 0.9200 0.8800 0.8800 52,460 +0.00(+0.00%)
Mar 06, 2008 0.9200 0.9200 0.8800 0.8800 83,750 -0.06(-6.38%)
Mar 05, 2008 1.000 1.000 0.9400 0.9400 62,302 -0.06(-6.00%)
Mar 04, 2008 1.030 1.060 0.9500 1.000 74,100 -0.02(-1.96%)
Mar 03, 2008 1.040 1.060 1.020 1.020 13,700 -0.02(-1.92%)
Feb 29, 2008 1.060 1.060 1.040 1.040 1,400 -0.06(-5.45%)
Feb 28, 2008 1.100 1.100 1.100 1.100 70 +0.00(+0.00%)
Feb 27, 2008 1.090 1.100 1.090 1.100 8,000 +0.00(+0.00%)
Feb 26, 2008 1.020 1.130 1.020 1.100 20,500 +0.05(+4.76%)
Feb 25, 2008 1.010 1.160 0.9900 1.050 309,400 +0.04(+3.96%)
Feb 22, 2008 0.9900 1.130 0.9900 1.010 87,000 -0.08(-7.34%)
Feb 21, 2008 1.100 1.100 0.9900 1.090 59,363 -0.01(-0.91%)
Feb 20, 2008 1.040 1.100 1.030 1.100 20,455 +0.05(+4.76%)
Feb 19, 2008 1.130 1.130 1.010 1.050 27,900 -0.07(-6.25%)
Feb 18, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Feb 15, 2008 1.270 1.270 1.040 1.120 48,100 -0.08(-6.67%)
Feb 14, 2008 1.200 1.200 1.200 1.200 18,300 -0.03(-2.44%)
Feb 13, 2008 1.200 1.240 1.200 1.230 13,600 +0.03(+2.50%)
Feb 12, 2008 1.200 1.200 1.200 1.200 10,586 +0.00(+0.00%)
Feb 11, 2008 1.270 1.270 1.200 1.200 15,185 +0.00(+0.00%)
Feb 08, 2008 1.060 1.200 1.060 1.200 48,700 +0.15(+14.29%)
Feb 07, 2008 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Feb 06, 2008 1.120 1.120 1.050 1.050 13,900 -0.05(-4.55%)
Feb 05, 2008 1.100 1.110 1.100 1.100 35,025 +0.00(+0.00%)
Feb 04, 2008 1.170 1.180 1.100 1.100 5,818 -0.05(-4.35%)
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.