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

Microbix Biosystems Inc (TSX: MBX )

0.3200 -0.0050 (-1.54%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 24, 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 (%)
Mar 31, 2020 0.2600 0.2600 0.2300 0.2400 774,506 -0.02(-7.69%)
Mar 30, 2020 0.2400 0.2600 0.2200 0.2600 2,441,159 +0.06(+30.00%)
Mar 27, 2020 0.2000 0.2100 0.2000 0.2000 126,200 +0.00(+0.00%)
Mar 26, 2020 0.2000 0.2100 0.2000 0.2000 10,635 +0.00(+0.00%)
Mar 25, 2020 0.2100 0.2100 0.1900 0.2000 97,500 -0.01(-4.76%)
Mar 24, 2020 0.2100 0.2200 0.2100 0.2100 41,500 +0.00(+0.00%)
Mar 23, 2020 0.2000 0.2100 0.1900 0.2100 52,720 +0.01(+5.00%)
Mar 20, 2020 0.2000 0.2100 0.1900 0.2000 54,000 +0.00(+0.00%)
Mar 19, 2020 0.1800 0.2000 0.1800 0.2000 148,300 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.1900 0.2000 179,000 +0.00(+0.00%)
Mar 17, 2020 0.2000 0.2100 0.2000 0.2000 103,000 +0.00(+0.00%)
Mar 16, 2020 0.1800 0.2000 0.1800 0.2000 13,500 +0.00(+0.00%)
Mar 13, 2020 0.2000 0.2000 0.1800 0.2000 208,000 +0.01(+5.26%)
Mar 12, 2020 0.2200 0.2200 0.1700 0.1900 298,498 -0.03(-13.64%)
Mar 11, 2020 0.2100 0.2200 0.2100 0.2200 45,500 +0.00(+0.00%)
Mar 10, 2020 0.2300 0.2300 0.2100 0.2200 134,500 -0.01(-4.35%)
Mar 09, 2020 0.2200 0.2300 0.2100 0.2300 305,000 +0.00(+0.00%)
Mar 06, 2020 0.2200 0.2300 0.2100 0.2300 64,778 +0.01(+4.55%)
Mar 05, 2020 0.2200 0.2200 0.2100 0.2200 23,000 +0.00(+0.00%)
Mar 04, 2020 0.2100 0.2200 0.2000 0.2200 166,300 +0.01(+4.76%)
Mar 03, 2020 0.2100 0.2100 0.2000 0.2100 40,500 -0.01(-4.55%)
Mar 02, 2020 0.2100 0.2200 0.2100 0.2200 32,550 +0.02(+10.00%)
Feb 28, 2020 0.2000 0.2200 0.2000 0.2000 350,783 -0.01(-4.76%)
Feb 27, 2020 0.2100 0.2100 0.2100 0.2100 49,002 +0.00(+0.00%)
Feb 26, 2020 0.2100 0.2200 0.2100 0.2100 117,999 -0.01(-4.55%)
Feb 25, 2020 0.2200 0.2200 0.2100 0.2200 60,644 +0.00(+0.00%)
Feb 24, 2020 0.2100 0.2200 0.2100 0.2200 62,250 +0.00(+0.00%)
Feb 21, 2020 0.2100 0.2200 0.2100 0.2200 159,000 +0.00(+0.00%)
Feb 20, 2020 0.2200 0.2200 0.2100 0.2200 226,500 +0.00(+0.00%)
Feb 19, 2020 0.2200 0.2200 0.2200 0.2200 67,080 +0.00(+0.00%)
Feb 18, 2020 0.2100 0.2200 0.2100 0.2200 45,500 +0.00(+0.00%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 13, 2020 0.2300 0.2300 0.2100 0.2100 367,200 -0.03(-12.50%)
Feb 12, 2020 0.2400 0.2400 0.2400 0.2400 11,300 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.2400 0.2300 0.2400 111,600 +0.00(+0.00%)
Feb 10, 2020 0.2400 0.2400 0.2400 0.2400 13,582 +0.00(+0.00%)
Feb 07, 2020 0.2500 0.2500 0.2400 0.2400 128,468 -0.01(-4.00%)
Feb 06, 2020 0.2400 0.2500 0.2400 0.2500 83,200 +0.00(+0.00%)
Feb 05, 2020 0.2400 0.2500 0.2400 0.2500 106,897 +0.01(+4.17%)
Feb 04, 2020 0.2400 0.2400 0.2400 0.2400 89,500 +0.00(+0.00%)
Feb 03, 2020 0.2400 0.2400 0.2400 0.2400 227,400 +0.00(+0.00%)
Jan 31, 2020 0.2300 0.2400 0.2300 0.2400 21,500 +0.02(+9.09%)
Jan 30, 2020 0.2300 0.2300 0.2200 0.2200 185,850 -0.01(-4.35%)
Jan 29, 2020 0.2400 0.2400 0.2300 0.2300 38,000 -0.01(-4.17%)
Jan 28, 2020 0.2400 0.2400 0.2400 0.2400 207,300 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2600 0.2400 0.2400 279,350 +0.00(+0.00%)
Jan 24, 2020 0.2400 0.2400 0.2400 0.2400 102,200 +0.00(+0.00%)
Jan 23, 2020 0.2400 0.2400 0.2400 0.2400 170,000 +0.00(+0.00%)
Jan 22, 2020 0.2600 0.2600 0.2400 0.2400 222,511 -0.02(-7.69%)
Jan 21, 2020 0.2200 0.2800 0.2200 0.2600 432,700 +0.04(+18.18%)
Jan 20, 2020 0.2200 0.2200 0.2100 0.2200 45,000 +0.00(+0.00%)
Jan 17, 2020 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 16, 2020 0.2200 0.2300 0.2200 0.2200 116,000 -0.01(-4.35%)
Jan 15, 2020 0.2300 0.2300 0.2200 0.2300 28,500 +0.00(+0.00%)
Jan 14, 2020 0.2300 0.2300 0.2300 0.2300 4,500 -0.01(-4.17%)
Jan 13, 2020 0.2300 0.2400 0.2300 0.2400 18,000 +0.00(+0.00%)
Jan 09, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 08, 2020 0.2300 0.2400 0.2300 0.2400 23,500 +0.01(+4.35%)
Jan 07, 2020 0.2300 0.2300 0.2200 0.2300 63,800 +0.00(+0.00%)
Jan 06, 2020 0.2400 0.2400 0.2300 0.2300 64,650 -0.01(-4.17%)
Jan 03, 2020 0.2400 0.2400 0.2400 0.2400 12,000 -0.01(-4.00%)
Jan 02, 2020 0.2500 0.2600 0.2500 0.2500 182,000 +0.00(+0.00%)
Dec 31, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2019 0.2300 0.2500 0.2200 0.2500 133,000 +0.03(+13.64%)
Dec 27, 2019 0.2300 0.2400 0.2200 0.2200 194,100 -0.01(-4.35%)
Dec 24, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 23, 2019 0.2100 0.2200 0.2100 0.2100 48,000 -0.02(-8.70%)
Dec 20, 2019 0.2100 0.2300 0.2100 0.2300 34,950 +0.01(+4.55%)
Dec 19, 2019 0.2100 0.2200 0.2100 0.2200 213,300 +0.01(+4.76%)
Dec 18, 2019 0.2100 0.2100 0.2000 0.2100 72,000 -0.01(-4.55%)
Dec 17, 2019 0.2200 0.2200 0.2100 0.2200 13,500 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2200 0.2100 0.2200 37,000 -0.01(-4.35%)
Dec 13, 2019 0.2200 0.2300 0.2200 0.2300 11,000 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2300 0.2200 0.2300 91,500 +0.01(+4.55%)
Dec 11, 2019 0.2200 0.2200 0.2200 0.2200 38,900 +0.01(+4.76%)
Dec 10, 2019 0.2300 0.2300 0.2100 0.2100 99,900 -0.02(-8.70%)
Dec 09, 2019 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Dec 06, 2019 0.2300 0.2300 0.2200 0.2300 48,000 +0.01(+4.55%)
Dec 05, 2019 0.2300 0.2300 0.2200 0.2200 231,970 -0.01(-4.35%)
Dec 04, 2019 0.2300 0.2300 0.2300 0.2300 10,500 -0.01(-4.17%)
Dec 03, 2019 0.2300 0.2400 0.2300 0.2400 9,500 +0.00(+0.00%)
Dec 02, 2019 0.2300 0.2400 0.2300 0.2400 135,539 +0.00(+0.00%)
Nov 29, 2019 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Nov 28, 2019 0.2400 0.2400 0.2400 0.2400 1,100 +0.00(+0.00%)
Nov 27, 2019 0.2300 0.2400 0.2300 0.2400 41,000 +0.00(+0.00%)
Nov 26, 2019 0.2400 0.2500 0.2300 0.2400 84,429 -0.01(-4.00%)
Nov 25, 2019 0.2400 0.2500 0.2400 0.2500 59,300 +0.00(+0.00%)
Nov 22, 2019 0.2300 0.2500 0.2300 0.2500 4,329 +0.01(+4.17%)
Nov 21, 2019 0.2400 0.2500 0.2300 0.2400 48,000 -0.01(-4.00%)
Nov 20, 2019 0.2400 0.2500 0.2300 0.2500 27,200 +0.00(+0.00%)
Nov 19, 2019 0.2400 0.2500 0.2400 0.2500 12,500 +0.00(+0.00%)
Nov 18, 2019 0.2300 0.2500 0.2300 0.2500 133,000 +0.00(+0.00%)
Nov 15, 2019 0.2400 0.2500 0.2400 0.2500 29,000 +0.00(+0.00%)
Nov 14, 2019 0.2500 0.2500 0.2400 0.2500 14,500 +0.00(+0.00%)
Nov 13, 2019 0.2400 0.2500 0.2300 0.2500 27,900 +0.02(+8.70%)
Nov 12, 2019 0.2400 0.2400 0.2300 0.2300 44,700 -0.01(-4.17%)
Nov 08, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 07, 2019 0.2500 0.2500 0.2400 0.2500 67,366 +0.00(+0.00%)
Nov 06, 2019 0.2500 0.2500 0.2500 0.2500 24,000 +0.00(+0.00%)
Nov 05, 2019 0.2400 0.2500 0.2400 0.2500 3,000 +0.00(+0.00%)
Nov 04, 2019 0.2500 0.2500 0.2400 0.2500 65,000 +0.00(+0.00%)
Nov 01, 2019 0.2400 0.2500 0.2300 0.2500 52,500 +0.00(+0.00%)
Oct 31, 2019 0.2400 0.2500 0.2400 0.2500 42,500 +0.01(+4.17%)
Oct 30, 2019 0.2400 0.2400 0.2400 0.2400 26,500 +0.01(+4.35%)
Oct 29, 2019 0.2300 0.2300 0.2300 0.2300 38,500 +0.00(+0.00%)
Oct 28, 2019 0.2300 0.2300 0.2300 0.2300 37,813 -0.01(-4.17%)
Oct 25, 2019 0.2400 0.2400 0.2400 0.2400 27,500 +0.00(+0.00%)
Oct 24, 2019 0.2400 0.2400 0.2400 0.2400 8,200 +0.01(+4.35%)
Oct 23, 2019 0.2300 0.2400 0.2300 0.2300 36,100 +0.00(+0.00%)
Oct 22, 2019 0.2400 0.2400 0.2300 0.2300 227,050 -0.02(-8.00%)
Oct 21, 2019 0.2100 0.2500 0.2100 0.2500 363,700 +0.04(+19.05%)
Oct 18, 2019 0.2100 0.2200 0.2100 0.2100 59,000 +0.00(+0.00%)
Oct 17, 2019 0.2000 0.2100 0.2000 0.2100 82,000 +0.00(+0.00%)
Oct 16, 2019 0.2100 0.2100 0.2000 0.2100 88,500 +0.00(+0.00%)
Oct 15, 2019 0.2100 0.2100 0.2100 0.2100 58,500 +0.00(+0.00%)
Oct 11, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 10, 2019 0.2100 0.2200 0.2100 0.2200 29,000 +0.01(+4.76%)
Oct 09, 2019 0.2100 0.2100 0.2000 0.2100 49,000 +0.00(+0.00%)
Oct 08, 2019 0.2100 0.2100 0.2100 0.2100 75,830 +0.00(+0.00%)
Oct 07, 2019 0.2100 0.2200 0.2100 0.2100 98,500 -0.01(-4.55%)
Oct 04, 2019 0.2200 0.2200 0.2200 0.2200 11,500 -0.01(-4.35%)
Oct 03, 2019 0.2200 0.2300 0.2100 0.2300 169,850 +0.01(+4.55%)
Oct 02, 2019 0.2300 0.2300 0.2200 0.2200 76,500 -0.01(-4.35%)
Oct 01, 2019 0.2400 0.2400 0.2300 0.2300 25,200 -0.01(-4.17%)
Sep 30, 2019 0.2500 0.2500 0.2300 0.2400 33,100 -0.01(-4.00%)
Sep 27, 2019 0.2500 0.2500 0.2400 0.2500 62,200 +0.00(+0.00%)
Sep 26, 2019 0.2300 0.2500 0.2300 0.2500 92,578 +0.00(+0.00%)
Sep 25, 2019 0.2400 0.2500 0.2400 0.2500 79,500 +0.01(+4.17%)
Sep 24, 2019 0.2300 0.2400 0.2300 0.2400 10,000 +0.00(+0.00%)
Sep 23, 2019 0.2400 0.2400 0.2300 0.2400 27,180 +0.00(+0.00%)
Sep 20, 2019 0.2500 0.2600 0.2400 0.2400 220,900 -0.01(-4.00%)
Sep 19, 2019 0.2200 0.2500 0.2200 0.2500 76,000 +0.01(+4.17%)
Sep 18, 2019 0.2200 0.2400 0.2200 0.2400 70,000 +0.02(+9.09%)
Sep 17, 2019 0.2200 0.2300 0.2200 0.2200 103,500 +0.00(+0.00%)
Sep 16, 2019 0.2200 0.2200 0.2200 0.2200 3,364 +0.00(+0.00%)
Sep 13, 2019 0.2200 0.2200 0.2200 0.2200 70,840 +0.00(+0.00%)
Sep 12, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 11, 2019 0.2300 0.2300 0.2200 0.2200 55,500 -0.01(-4.35%)
Sep 10, 2019 0.2300 0.2300 0.2300 0.2300 61,500 -0.01(-4.17%)
Sep 09, 2019 0.2400 0.2400 0.2300 0.2400 39,000 +0.00(+0.00%)
Sep 06, 2019 0.2400 0.2400 0.2300 0.2400 21,480 -0.01(-4.00%)
Sep 05, 2019 0.2300 0.2500 0.2300 0.2500 51,000 +0.02(+8.70%)
Sep 04, 2019 0.2400 0.2400 0.2300 0.2300 28,500 -0.01(-4.17%)
Sep 03, 2019 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Aug 30, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 29, 2019 0.2300 0.2500 0.2200 0.2500 78,000 +0.02(+8.70%)
Aug 28, 2019 0.2100 0.2300 0.2000 0.2300 182,000 +0.02(+9.52%)
Aug 27, 2019 0.2100 0.2100 0.2100 0.2100 67,000 +0.00(+0.00%)
Aug 26, 2019 0.2100 0.2200 0.2100 0.2100 77,400 +0.00(+0.00%)
Aug 23, 2019 0.2200 0.2200 0.2100 0.2100 145,600 -0.01(-4.55%)
Aug 22, 2019 0.2200 0.2200 0.2200 0.2200 76,000 +0.00(+0.00%)
Aug 21, 2019 0.2300 0.2300 0.2200 0.2200 67,150 -0.01(-4.35%)
Aug 20, 2019 0.2100 0.2300 0.2100 0.2300 211,700 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2300 0.2200 0.2300 37,150 +0.00(+0.00%)
Aug 16, 2019 0.2300 0.2300 0.2200 0.2300 28,000 +0.00(+0.00%)
Aug 15, 2019 0.2100 0.2300 0.2100 0.2300 97,500 +0.01(+4.55%)
Aug 14, 2019 0.2200 0.2300 0.2000 0.2200 303,900 -0.01(-4.35%)
Aug 13, 2019 0.2300 0.2300 0.2200 0.2300 168,864 -0.01(-4.17%)
Aug 12, 2019 0.2500 0.2500 0.2400 0.2400 110,500 -0.02(-7.69%)
Aug 09, 2019 0.2500 0.2600 0.2500 0.2600 145,500 +0.01(+4.00%)
Aug 08, 2019 0.2500 0.2600 0.2500 0.2500 139,000 -0.01(-3.85%)
Aug 07, 2019 0.2600 0.2600 0.2500 0.2600 148,000 +0.00(+0.00%)
Aug 06, 2019 0.2800 0.2800 0.2600 0.2600 52,245 -0.01(-3.70%)
Aug 02, 2019 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Aug 01, 2019 0.2600 0.3000 0.2600 0.2900 887,500 +0.03(+11.54%)
Jul 31, 2019 0.2700 0.2700 0.2600 0.2600 122,500 -0.01(-3.70%)
Jul 30, 2019 0.2500 0.2700 0.2500 0.2700 58,400 +0.02(+8.00%)
Jul 29, 2019 0.2500 0.2500 0.2500 0.2500 51,500 +0.00(+0.00%)
Jul 26, 2019 0.2400 0.2500 0.2400 0.2500 152,000 +0.00(+0.00%)
Jul 25, 2019 0.2600 0.2600 0.2400 0.2500 258,000 -0.01(-3.85%)
Jul 24, 2019 0.2600 0.2600 0.2600 0.2600 20,500 -0.01(-3.70%)
Jul 23, 2019 0.2600 0.2700 0.2600 0.2700 17,500 +0.01(+3.85%)
Jul 22, 2019 0.2700 0.2700 0.2600 0.2600 36,500 +0.00(+0.00%)
Jul 19, 2019 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Jul 18, 2019 0.2600 0.2700 0.2600 0.2600 48,000 +0.00(+0.00%)
Jul 17, 2019 0.2600 0.2600 0.2600 0.2600 107,160 +0.00(+0.00%)
Jul 16, 2019 0.2600 0.2700 0.2500 0.2600 212,500 +0.00(+0.00%)
Jul 15, 2019 0.2800 0.2800 0.2600 0.2600 81,800 -0.02(-7.14%)
Jul 12, 2019 0.2800 0.2800 0.2700 0.2800 51,500 +0.01(+3.70%)
Jul 11, 2019 0.2800 0.2800 0.2700 0.2700 42,950 +0.00(+0.00%)
Jul 10, 2019 0.2700 0.2800 0.2700 0.2700 13,900 +0.00(+0.00%)
Jul 09, 2019 0.2700 0.2800 0.2700 0.2700 93,750 +0.00(+0.00%)
Jul 08, 2019 0.2800 0.2800 0.2700 0.2700 24,500 -0.01(-3.57%)
Jul 05, 2019 0.2800 0.2800 0.2800 0.2800 56,500 +0.00(+0.00%)
Jul 04, 2019 0.2800 0.2800 0.2800 0.2800 7,258 +0.00(+0.00%)
Jul 03, 2019 0.2800 0.2800 0.2800 0.2800 46,500 +0.00(+0.00%)
Jul 02, 2019 0.2900 0.2900 0.2800 0.2800 12,864 -0.03(-9.68%)
Jun 28, 2019 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Jun 27, 2019 0.2900 0.2900 0.2800 0.2800 33,600 +0.00(+0.00%)
Jun 26, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jun 25, 2019 0.2900 0.2900 0.2800 0.2800 18,000 -0.01(-3.45%)
Jun 24, 2019 0.2800 0.2900 0.2800 0.2900 35,000 +0.01(+3.57%)
Jun 21, 2019 0.2800 0.2900 0.2600 0.2800 91,499 +0.01(+3.70%)
Jun 20, 2019 0.2700 0.2800 0.2600 0.2700 206,200 -0.01(-3.57%)
Jun 19, 2019 0.2900 0.2900 0.2700 0.2800 137,600 -0.01(-3.45%)
Jun 18, 2019 0.2900 0.2900 0.2800 0.2900 122,500 +0.01(+3.57%)
Jun 17, 2019 0.2800 0.2900 0.2800 0.2800 78,000 +0.00(+0.00%)
Jun 14, 2019 0.2800 0.2900 0.2800 0.2800 90,500 -0.01(-3.45%)
Jun 13, 2019 0.2900 0.2900 0.2800 0.2900 191,100 +0.00(+0.00%)
Jun 12, 2019 0.3100 0.3100 0.2900 0.2900 243,400 -0.03(-9.38%)
Jun 11, 2019 0.3100 0.3200 0.3100 0.3200 2,500 +0.02(+6.67%)
Jun 10, 2019 0.3100 0.3200 0.3000 0.3000 76,697 -0.01(-3.23%)
Jun 07, 2019 0.3200 0.3200 0.3100 0.3100 67,500 -0.01(-3.13%)
Jun 06, 2019 0.3100 0.3200 0.3100 0.3200 106,000 +0.00(+0.00%)
Jun 05, 2019 0.3200 0.3200 0.3000 0.3200 255,562 +0.00(+0.00%)
Jun 04, 2019 0.3300 0.3400 0.3200 0.3200 106,400 -0.02(-5.88%)
Jun 03, 2019 0.3300 0.3500 0.3300 0.3400 54,965 +0.00(+0.00%)
May 31, 2019 0.3500 0.3500 0.3400 0.3400 56,890 -0.01(-2.86%)
May 30, 2019 0.3500 0.3600 0.3400 0.3500 212,300 +0.00(+0.00%)
May 29, 2019 0.3600 0.3600 0.3500 0.3500 119,400 +0.00(+0.00%)
May 28, 2019 0.3900 0.3900 0.3500 0.3500 362,200 -0.02(-5.41%)
May 27, 2019 0.3600 0.3800 0.3600 0.3700 319,550 +0.02(+5.71%)
May 24, 2019 0.3300 0.3600 0.3200 0.3500 230,636 +0.02(+6.06%)
May 23, 2019 0.3300 0.3300 0.3100 0.3300 254,932 +0.00(+0.00%)
May 22, 2019 0.3500 0.3500 0.3200 0.3300 192,010 +0.00(+0.00%)
May 21, 2019 0.3500 0.3600 0.3300 0.3300 752,869 -0.02(-5.71%)
May 17, 2019 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
May 16, 2019 0.2800 0.2900 0.2700 0.2900 62,500 +0.00(+0.00%)
May 15, 2019 0.2800 0.2900 0.2700 0.2900 175,800 +0.00(+0.00%)
May 14, 2019 0.2800 0.2900 0.2800 0.2900 130,200 +0.01(+3.57%)
May 13, 2019 0.2900 0.3000 0.2600 0.2800 281,585 -0.01(-3.45%)
May 10, 2019 0.2800 0.2900 0.2800 0.2900 39,820 +0.00(+0.00%)
May 09, 2019 0.2900 0.2900 0.2900 0.2900 5,500 +0.00(+0.00%)
May 08, 2019 0.2900 0.2900 0.2800 0.2900 6,000 +0.00(+0.00%)
May 07, 2019 0.2900 0.2900 0.2900 0.2900 21,500 +0.01(+3.57%)
May 06, 2019 0.2800 0.2800 0.2600 0.2800 51,000 +0.00(+0.00%)
May 02, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 01, 2019 0.2900 0.2900 0.2900 0.2900 346,339 +0.01(+3.57%)
Apr 30, 2019 0.2700 0.2900 0.2700 0.2800 83,500 +0.01(+3.70%)
Apr 29, 2019 0.2600 0.2700 0.2600 0.2700 214,500 +0.01(+3.85%)
Apr 26, 2019 0.2600 0.2600 0.2600 0.2600 53,000 +0.00(+0.00%)
Apr 25, 2019 0.2500 0.2600 0.2500 0.2600 231,000 +0.01(+4.00%)
Apr 24, 2019 0.2400 0.2600 0.2400 0.2500 28,500 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2500 0.2500 102,333 +0.00(+0.00%)
Apr 22, 2019 0.2500 0.2600 0.2400 0.2500 233,200 +0.00(+0.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2019 0.2400 0.2500 0.2400 0.2500 78,500 +0.00(+0.00%)
Apr 16, 2019 0.2400 0.2500 0.2400 0.2500 37,500 +0.00(+0.00%)
Apr 15, 2019 0.2400 0.2500 0.2400 0.2500 86,499 +0.00(+0.00%)
Apr 12, 2019 0.2500 0.2500 0.2500 0.2500 57,500 +0.00(+0.00%)
Apr 10, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 09, 2019 0.2300 0.2400 0.2300 0.2400 71,500 +0.00(+0.00%)
Apr 08, 2019 0.2400 0.2400 0.2300 0.2400 81,269 +0.00(+0.00%)
Apr 05, 2019 0.2300 0.2400 0.2300 0.2400 63,900 -0.01(-4.00%)
Apr 04, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 03, 2019 0.2300 0.2500 0.2300 0.2500 265,500 +0.02(+8.70%)
Apr 02, 2019 0.2300 0.2300 0.2300 0.2300 82,700 +0.00(+0.00%)
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.