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

Microbix Biosystems Inc (TSX: MBX )

0.3400 -0.0050 (-1.45%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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 (%)
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%)
Feb 01, 2008 1.200 1.200 1.130 1.150 8,980 -0.02(-1.71%)
Jan 31, 2008 1.050 1.170 1.020 1.170 51,000 +0.12(+11.43%)
Jan 30, 2008 1.100 1.100 1.050 1.050 2,920 +0.05(+5.00%)
Jan 29, 2008 1.050 1.050 1.000 1.000 34,500 -0.05(-4.76%)
Jan 28, 2008 1.030 1.100 1.030 1.050 44,100 -0.05(-4.55%)
Jan 25, 2008 1.130 1.130 1.100 1.100 16,300 +0.00(+0.00%)
Jan 24, 2008 1.140 1.160 1.100 1.100 35,200 +0.03(+2.80%)
Jan 23, 2008 1.140 1.140 1.010 1.070 34,875 -0.07(-6.14%)
Jan 22, 2008 0.9600 1.150 0.9100 1.140 65,100 +0.14(+14.00%)
Jan 21, 2008 1.150 1.150 0.9500 1.000 45,022 -0.16(-13.79%)
Jan 18, 2008 1.190 1.190 1.010 1.160 52,600 -0.06(-4.92%)
Jan 17, 2008 1.250 1.250 1.190 1.220 14,100 -0.03(-2.40%)
Jan 16, 2008 1.250 1.300 1.200 1.250 56,300 -0.01(-0.79%)
Jan 15, 2008 1.320 1.320 1.260 1.260 16,473 -0.05(-3.82%)
Jan 14, 2008 1.350 1.360 1.310 1.310 28,395 -0.03(-2.24%)
Jan 11, 2008 1.320 1.360 1.320 1.340 17,525 -0.05(-3.60%)
Jan 10, 2008 1.300 1.390 1.270 1.390 4,600 +0.09(+6.92%)
Jan 09, 2008 1.300 1.300 1.260 1.300 27,100 +0.01(+0.78%)
Jan 08, 2008 1.270 1.290 1.240 1.290 15,300 -0.01(-0.77%)
Jan 07, 2008 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Jan 04, 2008 1.300 1.310 1.270 1.300 22,500 +0.04(+3.17%)
Jan 03, 2008 1.300 1.300 1.260 1.260 2,100 -0.12(-8.70%)
Jan 02, 2008 1.350 1.380 1.350 1.380 36,195 +0.03(+2.22%)
Jan 01, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 31, 2007 1.300 1.350 1.240 1.350 57,700 +0.00(+0.00%)
Dec 28, 2007 1.350 1.350 1.350 1.350 900 +0.05(+3.85%)
Dec 27, 2007 1.260 1.310 1.260 1.300 5,305 +0.05(+4.00%)
Dec 26, 2007 1.420 1.420 1.250 1.250 30,100 +0.00(+0.00%)
Dec 24, 2007 1.420 1.420 1.250 1.250 30,100 -0.11(-8.09%)
Dec 21, 2007 1.210 1.360 1.210 1.360 14,550 -0.03(-2.16%)
Dec 20, 2007 1.390 1.390 1.390 1.390 500 +0.07(+5.30%)
Dec 19, 2007 1.300 1.350 1.280 1.320 16,000 -0.08(-5.71%)
Dec 18, 2007 1.400 1.400 1.400 1.400 300 +0.09(+6.87%)
Dec 17, 2007 1.390 1.390 1.310 1.310 26,500 -0.09(-6.43%)
Dec 14, 2007 1.420 1.420 1.380 1.400 51,945 +0.04(+2.94%)
Dec 13, 2007 1.380 1.400 1.360 1.360 14,625 -0.03(-2.16%)
Dec 12, 2007 1.260 1.400 1.260 1.390 30,400 +0.13(+10.32%)
Dec 11, 2007 1.350 1.350 1.260 1.260 38,300 -0.12(-8.70%)
Dec 10, 2007 1.400 1.420 1.340 1.380 173,618 +0.07(+5.34%)
Dec 07, 2007 1.180 1.310 1.170 1.310 93,375 +0.11(+9.17%)
Dec 06, 2007 1.130 1.200 1.130 1.200 30,595 +0.06(+5.26%)
Dec 05, 2007 1.200 1.200 1.140 1.140 12,200 -0.03(-2.56%)
Dec 04, 2007 1.260 1.260 1.170 1.170 4,000 -0.09(-7.14%)
Dec 03, 2007 1.280 1.300 1.260 1.260 44,700 -0.04(-3.08%)
Nov 30, 2007 1.280 1.340 1.280 1.300 10,500 +0.03(+2.36%)
Nov 29, 2007 1.300 1.300 1.270 1.270 25,500 -0.02(-1.55%)
Nov 28, 2007 1.270 1.320 1.260 1.290 65,900 +0.02(+1.57%)
Nov 27, 2007 1.220 1.270 1.220 1.270 32,400 +0.06(+4.96%)
Nov 26, 2007 1.200 1.210 1.200 1.210 9,488 -0.04(-3.20%)
Nov 23, 2007 1.180 1.250 1.180 1.250 52,750 +0.06(+5.04%)
Nov 21, 2007 1.160 1.200 1.120 1.190 25,890 -0.01(-0.83%)
Nov 20, 2007 1.240 1.240 1.200 1.200 19,100 +0.00(+0.00%)
Nov 19, 2007 1.240 1.250 1.160 1.200 16,300 -0.04(-3.23%)
Nov 16, 2007 1.220 1.250 1.190 1.240 14,100 +0.02(+1.64%)
Nov 15, 2007 1.250 1.250 1.150 1.220 21,185 -0.03(-2.40%)
Nov 14, 2007 1.250 1.300 1.200 1.250 97,800 +0.09(+7.76%)
Nov 13, 2007 1.030 1.160 1.000 1.160 93,650 +0.11(+10.48%)
Nov 12, 2007 1.060 1.060 1.030 1.050 28,850 +0.00(+0.00%)
Nov 09, 2007 1.090 1.090 1.050 1.050 3,050 -0.05(-4.55%)
Nov 08, 2007 1.140 1.140 1.070 1.100 29,905 -0.05(-4.35%)
Nov 07, 2007 1.110 1.150 1.110 1.150 13,680 +0.01(+0.88%)
Nov 06, 2007 1.160 1.170 1.140 1.140 39,770 -0.03(-2.56%)
Nov 05, 2007 1.150 1.170 1.150 1.170 16,200 +0.02(+1.74%)
Nov 02, 2007 1.270 1.270 1.150 1.150 33,100 -0.13(-10.16%)
Nov 01, 2007 1.290 1.300 1.270 1.280 10,500 -0.02(-1.54%)
Oct 31, 2007 1.350 1.350 1.250 1.300 28,625 -0.06(-4.41%)
Oct 30, 2007 1.380 1.380 1.250 1.360 21,700 -0.02(-1.45%)
Oct 29, 2007 1.370 1.410 1.360 1.380 39,300 +0.02(+1.47%)
Oct 26, 2007 1.290 1.390 1.270 1.360 231,541 +0.13(+10.57%)
Oct 25, 2007 1.210 1.250 1.160 1.230 96,600 +0.04(+3.36%)
Oct 24, 2007 1.200 1.230 1.110 1.190 42,600 +0.05(+4.39%)
Oct 23, 2007 1.220 1.240 1.140 1.140 26,480 -0.01(-0.87%)
Oct 19, 2007 1.130 1.150 1.080 1.150 43,600 +0.02(+1.77%)
Oct 18, 2007 1.150 1.150 1.120 1.130 10,800 -0.03(-2.59%)
Oct 17, 2007 1.200 1.220 1.160 1.160 23,750 -0.03(-2.52%)
Oct 16, 2007 1.150 1.200 1.120 1.190 63,291 +0.00(+0.00%)
Oct 15, 2007 1.170 1.290 1.110 1.190 39,650 -0.06(-4.80%)
Oct 12, 2007 1.290 1.290 1.200 1.250 48,400 +0.12(+10.62%)
Oct 11, 2007 1.090 1.150 1.090 1.130 87,370 +0.05(+4.63%)
Oct 10, 2007 1.040 1.090 1.040 1.080 15,800 +0.04(+3.85%)
Oct 09, 2007 0.9900 1.040 0.9700 1.040 24,600 +0.04(+4.00%)
Oct 08, 2007 1.040 1.040 0.9800 1.000 31,500 +0.00(+0.00%)
Oct 05, 2007 1.040 1.040 0.9800 1.000 31,500 -0.04(-3.85%)
Oct 04, 2007 1.050 1.050 1.030 1.040 3,700 +0.04(+4.00%)
Oct 03, 2007 1.000 1.090 0.9700 1.000 9,236 +0.00(+0.00%)
Oct 02, 2007 0.9300 1.000 0.9300 1.000 32,600 +0.06(+6.38%)
Oct 01, 2007 0.9700 0.9700 0.9300 0.9400 37,650 -0.04(-4.08%)
Sep 28, 2007 0.9800 1.080 0.9500 0.9800 100,800 +0.06(+6.52%)
Sep 27, 2007 0.9100 0.9200 0.9100 0.9200 2,300 -0.01(-1.08%)
Sep 26, 2007 0.9400 0.9400 0.9300 0.9300 8,014 -0.02(-2.11%)
Sep 25, 2007 0.9200 0.9800 0.9200 0.9500 43,100 +0.06(+6.74%)
Sep 24, 2007 0.9000 0.9000 0.8900 0.8900 16,700 -0.01(-1.11%)
Sep 21, 2007 0.9000 0.9000 0.8900 0.9000 15,300 +0.00(+0.00%)
Sep 20, 2007 0.9200 0.9200 0.9000 0.9000 20,400 -0.02(-2.17%)
Sep 19, 2007 0.9000 0.9200 0.9000 0.9200 17,500 +0.01(+1.10%)
Sep 18, 2007 0.9100 0.9100 0.9100 0.9100 1,000 -0.02(-2.15%)
Sep 17, 2007 0.9000 0.9300 0.9000 0.9300 13,150 +0.03(+3.33%)
Sep 14, 2007 0.9000 0.9000 0.8900 0.9000 16,700 -0.02(-2.17%)
Sep 13, 2007 0.8800 0.9200 0.8800 0.9200 30,150 +0.02(+2.22%)
Sep 12, 2007 0.8800 0.9000 0.8600 0.9000 34,700 +0.01(+1.12%)
Sep 11, 2007 0.9100 0.9100 0.8800 0.8900 92,500 +0.00(+0.00%)
Sep 10, 2007 0.9300 0.9400 0.8900 0.8900 23,200 -0.03(-3.26%)
Sep 07, 2007 0.9700 0.9700 0.9000 0.9200 46,840 -0.04(-4.17%)
Sep 06, 2007 0.9800 1.000 0.9400 0.9600 27,300 -0.02(-2.04%)
Sep 05, 2007 1.020 1.040 0.8700 0.9800 21,506 -0.03(-2.97%)
Sep 04, 2007 1.100 1.100 1.010 1.010 85,729 -0.06(-5.61%)
Aug 31, 2007 1.180 1.180 1.040 1.070 64,416 +0.04(+3.88%)
Aug 30, 2007 1.010 1.030 0.9900 1.030 100,200 +0.03(+3.00%)
Aug 29, 2007 1.000 1.000 1.000 1.000 32,000 +0.01(+1.01%)
Aug 28, 2007 1.040 1.050 0.9900 0.9900 85,200 -0.03(-2.94%)
Aug 27, 2007 1.000 1.050 1.000 1.020 86,601 +0.05(+5.15%)
Aug 24, 2007 0.9400 0.9900 0.9300 0.9700 25,500 +0.02(+2.11%)
Aug 23, 2007 1.000 1.000 0.9500 0.9500 38,641 -0.03(-3.06%)
Aug 22, 2007 0.9500 0.9900 0.9400 0.9800 23,500 +0.06(+6.52%)
Aug 21, 2007 0.9100 0.9200 0.9000 0.9200 12,725 -0.01(-1.08%)
Aug 20, 2007 0.9500 0.9500 0.9000 0.9300 18,600 +0.03(+3.33%)
Aug 17, 2007 0.9900 0.9900 0.8200 0.9000 13,750 +0.05(+5.88%)
Aug 16, 2007 0.8300 0.9500 0.8000 0.8500 85,840 -0.05(-5.56%)
Aug 15, 2007 0.9200 1.000 0.9000 0.9000 20,550 -0.10(-10.00%)
Aug 14, 2007 1.100 1.160 1.000 1.000 74,900 -0.05(-4.76%)
Aug 13, 2007 0.9600 1.130 0.9600 1.050 39,700 +0.10(+10.53%)
Aug 10, 2007 0.9300 0.9500 0.9300 0.9500 9,870 -0.09(-8.65%)
Aug 09, 2007 1.090 1.090 1.040 1.040 3,000 +0.04(+4.00%)
Aug 08, 2007 0.9500 1.100 0.9100 1.000 19,400 +0.00(+0.00%)
Aug 07, 2007 1.010 1.010 0.9000 1.000 82,080 -0.04(-3.85%)
Aug 06, 2007 1.120 1.120 1.040 1.040 47,379 +0.00(+0.00%)
Aug 03, 2007 1.120 1.120 1.040 1.040 47,379 -0.09(-7.96%)
Aug 02, 2007 1.120 1.150 1.100 1.130 59,236 -0.01(-0.88%)
Aug 01, 2007 1.140 1.140 1.100 1.140 85,150 -0.01(-0.87%)
Jul 31, 2007 1.150 1.200 1.100 1.150 39,766 +0.00(+0.00%)
Jul 30, 2007 1.180 1.180 1.150 1.150 51,400 -0.05(-4.17%)
Jul 27, 2007 1.180 1.240 1.150 1.200 73,301 -0.02(-1.64%)
Jul 26, 2007 1.250 1.270 1.160 1.220 55,401 -0.12(-8.96%)
Jul 25, 2007 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 24, 2007 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 23, 2007 1.320 1.340 1.300 1.340 47,100 +0.02(+1.52%)
Jul 20, 2007 1.330 1.370 1.300 1.320 23,000 -0.01(-0.75%)
Jul 19, 2007 1.300 1.340 1.300 1.330 33,700 +0.02(+1.53%)
Jul 18, 2007 1.360 1.370 1.310 1.310 17,800 -0.06(-4.38%)
Jul 17, 2007 1.330 1.370 1.300 1.370 34,000 +0.01(+0.74%)
Jul 16, 2007 1.380 1.380 1.330 1.360 34,234 +0.03(+2.26%)
Jul 13, 2007 1.300 1.380 1.280 1.330 39,400 -0.03(-2.21%)
Jul 12, 2007 1.380 1.380 1.300 1.360 31,930 +0.00(+0.00%)
Jul 11, 2007 1.380 1.400 1.350 1.360 43,832 -0.04(-2.86%)
Jul 10, 2007 1.410 1.410 1.250 1.400 60,026 +0.00(+0.00%)
Jul 09, 2007 1.300 1.400 1.280 1.400 68,823 +0.06(+4.48%)
Jul 06, 2007 1.340 1.340 1.300 1.340 30,651 +0.01(+0.75%)
Jul 05, 2007 1.320 1.330 1.250 1.330 67,490 +0.05(+3.91%)
Jul 03, 2007 1.300 1.380 1.250 1.280 171,856 -0.12(-8.57%)
Jul 02, 2007 1.410 1.440 1.350 1.400 99,815 +0.00(+0.00%)
Jun 29, 2007 1.410 1.440 1.350 1.400 99,815 -0.05(-3.45%)
Jun 28, 2007 1.480 1.480 1.410 1.450 57,359 +0.00(+0.00%)
Jun 27, 2007 1.460 1.600 1.360 1.450 250,340 +0.13(+9.85%)
Jun 26, 2007 1.470 1.470 1.300 1.320 227,081 -0.15(-10.20%)
Jun 25, 2007 1.520 1.580 1.370 1.470 534,298 +0.01(+0.68%)
Jun 22, 2007 1.330 1.500 1.310 1.460 828,630 +0.11(+8.15%)
Jun 21, 2007 1.300 1.380 1.250 1.350 478,710 +0.10(+8.00%)
Jun 20, 2007 1.150 1.280 1.020 1.250 727,275 +0.09(+7.76%)
Jun 19, 2007 1.380 1.380 1.150 1.160 688,467 -0.06(-4.92%)
Jun 18, 2007 0.9500 1.340 0.9500 1.220 1,139,414 +0.30(+32.61%)
Jun 15, 2007 0.8400 0.9200 0.8300 0.9200 310,600 +0.12(+15.00%)
Jun 14, 2007 0.8500 0.8700 0.8000 0.8000 356,100 -0.02(-2.44%)
Jun 13, 2007 0.8700 0.8700 0.8100 0.8200 174,070 -0.05(-5.75%)
Jun 12, 2007 0.7700 1.000 0.7700 0.8700 398,520 +0.09(+11.54%)
Jun 11, 2007 0.7800 0.7800 0.7800 0.7800 4,900 +0.04(+5.41%)
Jun 08, 2007 0.7900 0.7900 0.7200 0.7400 6,050 +0.03(+4.23%)
Jun 07, 2007 0.7300 0.7600 0.7100 0.7100 21,330 -0.01(-1.39%)
Jun 06, 2007 0.7200 0.7200 0.7200 0.7200 6,900 +0.00(+0.00%)
Jun 05, 2007 0.7500 0.7600 0.7200 0.7200 21,710 -0.01(-1.37%)
Jun 04, 2007 0.7600 0.7600 0.7300 0.7300 2,000 +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.