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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 9, 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 (%)
Sep 30, 2015 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Sep 29, 2015 0.4000 0.4000 0.3800 0.3850 34,450 -0.01(-1.28%)
Sep 28, 2015 0.4000 0.4000 0.3900 0.3900 24,800 -0.01(-2.50%)
Sep 25, 2015 0.4150 0.4200 0.4000 0.4000 10,000 +0.00(+0.00%)
Sep 24, 2015 0.3950 0.4000 0.3850 0.4000 7,000 -0.01(-1.23%)
Sep 23, 2015 0.4200 0.4200 0.4050 0.4050 2,550 +0.01(+2.53%)
Sep 22, 2015 0.4150 0.4150 0.3950 0.3950 42,986 -0.01(-2.47%)
Sep 21, 2015 0.4300 0.4300 0.4050 0.4050 51,000 -0.03(-7.95%)
Sep 18, 2015 0.4300 0.4450 0.4300 0.4400 9,760 +0.01(+2.33%)
Sep 17, 2015 0.4400 0.4400 0.4300 0.4300 91,500 -0.01(-1.15%)
Sep 16, 2015 0.4400 0.4400 0.4350 0.4350 4,200 -0.01(-1.14%)
Sep 15, 2015 0.4500 0.4500 0.4400 0.4400 75,500 -0.02(-3.30%)
Sep 14, 2015 0.4550 0.4550 0.4500 0.4550 53,680 -0.01(-1.09%)
Sep 11, 2015 0.4700 0.4700 0.4500 0.4600 84,800 +0.01(+1.10%)
Sep 10, 2015 0.4450 0.4650 0.4450 0.4550 207,900 +0.03(+5.81%)
Sep 09, 2015 0.4450 0.4450 0.4300 0.4300 14,800 +0.01(+1.18%)
Sep 08, 2015 0.4400 0.4400 0.4200 0.4250 56,200 -0.03(-5.56%)
Sep 04, 2015 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Sep 03, 2015 0.4350 0.4800 0.4350 0.4650 114,095 +0.03(+5.68%)
Sep 02, 2015 0.4400 0.4400 0.4200 0.4400 47,531 +0.01(+2.33%)
Sep 01, 2015 0.4400 0.4400 0.4150 0.4300 138,577 +0.00(+0.00%)
Aug 31, 2015 0.4000 0.4300 0.4000 0.4300 191,740 +0.03(+7.50%)
Aug 28, 2015 0.4000 0.4000 0.4000 0.4000 65,500 -0.01(-1.23%)
Aug 27, 2015 0.4000 0.4150 0.4000 0.4050 66,097 +0.01(+1.25%)
Aug 26, 2015 0.4200 0.4200 0.4000 0.4000 133,970 -0.02(-4.76%)
Aug 25, 2015 0.3750 0.4200 0.3750 0.4200 120,500 +0.02(+5.00%)
Aug 24, 2015 0.4000 0.4050 0.3500 0.4000 56,900 -0.01(-1.23%)
Aug 21, 2015 0.4150 0.4250 0.4000 0.4050 111,300 -0.00(-1.22%)
Aug 20, 2015 0.4050 0.4450 0.3950 0.4100 703,450 -0.01(-2.38%)
Aug 19, 2015 0.4250 0.4250 0.4000 0.4200 151,600 +0.01(+1.20%)
Aug 18, 2015 0.4100 0.4150 0.4000 0.4150 61,800 +0.01(+2.47%)
Aug 17, 2015 0.4000 0.4100 0.3950 0.4050 172,072 +0.00(+0.00%)
Aug 14, 2015 0.4100 0.4200 0.3800 0.4050 470,900 +0.02(+5.19%)
Aug 13, 2015 0.4100 0.4100 0.3850 0.3850 33,259 -0.02(-4.94%)
Aug 12, 2015 0.3900 0.4050 0.3850 0.4050 46,000 +0.02(+3.85%)
Aug 11, 2015 0.4050 0.4100 0.3900 0.3900 40,200 -0.02(-6.02%)
Aug 10, 2015 0.4100 0.4150 0.4000 0.4150 64,000 -0.01(-1.19%)
Aug 07, 2015 0.4250 0.4250 0.4100 0.4200 6,882 +0.01(+2.44%)
Aug 06, 2015 0.4300 0.4500 0.4000 0.4100 413,830 -0.04(-7.87%)
Aug 05, 2015 0.4050 0.4650 0.4000 0.4450 256,125 +0.03(+5.95%)
Aug 04, 2015 0.3850 0.4200 0.3850 0.4200 64,600 +0.03(+9.09%)
Jul 31, 2015 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Jul 30, 2015 0.3850 0.4000 0.3600 0.3800 203,390 +0.00(+0.00%)
Jul 29, 2015 0.3800 0.3900 0.3800 0.3800 123,300 -0.01(-2.56%)
Jul 28, 2015 0.4000 0.4200 0.3900 0.3900 64,300 +0.01(+2.63%)
Jul 27, 2015 0.4000 0.4000 0.3800 0.3800 52,965 -0.02(-5.00%)
Jul 24, 2015 0.4000 0.4200 0.3900 0.4000 151,600 -0.03(-6.98%)
Jul 23, 2015 0.4200 0.4300 0.4200 0.4300 10,500 +0.00(+0.00%)
Jul 22, 2015 0.4250 0.4300 0.4050 0.4300 28,265 -0.01(-2.27%)
Jul 21, 2015 0.4350 0.4400 0.4300 0.4400 46,311 -0.01(-1.12%)
Jul 20, 2015 0.4450 0.4500 0.4300 0.4450 154,349 -0.01(-1.11%)
Jul 17, 2015 0.4550 0.4700 0.4500 0.4500 21,954 -0.02(-3.23%)
Jul 16, 2015 0.4600 0.4650 0.4450 0.4650 39,400 +0.01(+1.09%)
Jul 15, 2015 0.4750 0.4750 0.4600 0.4600 72,500 -0.04(-8.00%)
Jul 14, 2015 0.4650 0.5000 0.4600 0.5000 65,520 +0.03(+7.53%)
Jul 13, 2015 0.4650 0.4650 0.4650 0.4650 3,500 +0.01(+1.09%)
Jul 10, 2015 0.4600 0.4600 0.4600 0.4600 1,500 +0.00(+0.00%)
Jul 09, 2015 0.4750 0.4750 0.4600 0.4600 10,500 -0.01(-3.16%)
Jul 08, 2015 0.4800 0.4800 0.4650 0.4750 25,000 +0.00(+0.00%)
Jul 07, 2015 0.4800 0.4800 0.4750 0.4750 14,000 -0.03(-5.00%)
Jul 06, 2015 0.4900 0.5000 0.4900 0.5000 63,500 +0.01(+2.04%)
Jul 02, 2015 0.4900 0.4900 0.4900 0 +0.02(+5.38%)
Jun 30, 2015 0.4650 0.4650 0.4650 0 -0.01(-2.11%)
Jun 29, 2015 0.4850 0.4850 0.4450 0.4750 54,300 -0.01(-2.06%)
Jun 26, 2015 0.4700 0.4900 0.4600 0.4850 80,175 +0.01(+2.11%)
Jun 25, 2015 0.4900 0.4900 0.4750 0.4750 4,100 -0.04(-6.86%)
Jun 24, 2015 0.4600 0.5100 0.4600 0.5100 69,208 +0.05(+10.87%)
Jun 23, 2015 0.4650 0.4750 0.4200 0.4600 291,352 +0.01(+2.22%)
Jun 22, 2015 0.5000 0.5200 0.4500 0.4500 95,247 -0.06(-11.76%)
Jun 19, 2015 0.5100 0.5200 0.5000 0.5100 44,500 -0.02(-3.77%)
Jun 18, 2015 0.5100 0.5300 0.5000 0.5300 22,500 +0.02(+3.92%)
Jun 17, 2015 0.5100 0.5100 0.5100 0.5100 27,500 +0.00(+0.00%)
Jun 16, 2015 0.5100 0.5100 0.5000 0.5100 54,500 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5100 0.5100 26,828 +0.00(+0.00%)
Jun 12, 2015 0.5100 0.5300 0.5100 0.5100 18,950 -0.03(-5.56%)
Jun 11, 2015 0.5000 0.5400 0.5000 0.5400 31,200 +0.02(+3.85%)
Jun 10, 2015 0.5200 0.5200 0.5100 0.5200 15,100 -0.01(-1.89%)
Jun 09, 2015 0.5100 0.5400 0.5100 0.5300 19,600 +0.01(+1.92%)
Jun 08, 2015 0.5300 0.5400 0.5000 0.5200 134,363 -0.02(-3.70%)
Jun 05, 2015 0.5400 0.5400 0.5400 0.5400 15,010 +0.00(+0.00%)
Jun 04, 2015 0.5400 0.5400 0.5300 0.5400 25,575 -0.01(-1.82%)
Jun 03, 2015 0.5500 0.5500 0.5500 0.5500 8,000 +0.01(+1.85%)
Jun 02, 2015 0.5200 0.5400 0.5200 0.5400 55,100 +0.02(+3.85%)
Jun 01, 2015 0.5200 0.5200 0.5200 0.5200 12,710 +0.01(+1.96%)
May 29, 2015 0.5300 0.5300 0.5100 0.5100 38,000 -0.03(-5.56%)
May 28, 2015 0.5300 0.5400 0.5200 0.5400 28,000 -0.01(-1.82%)
May 27, 2015 0.5400 0.5700 0.5300 0.5500 30,075 +0.02(+3.77%)
May 26, 2015 0.5500 0.5500 0.5300 0.5300 29,200 -0.04(-7.02%)
May 25, 2015 0.5700 0.5700 0.5700 0.5700 12,000 -0.01(-1.72%)
May 22, 2015 0.5500 0.5800 0.5500 0.5800 39,820 +0.01(+1.75%)
May 21, 2015 0.5000 0.5700 0.5000 0.5700 193,885 +0.07(+15.15%)
May 20, 2015 0.4900 0.5100 0.4900 0.4950 56,058 +0.00(+0.00%)
May 19, 2015 0.4950 0.5400 0.4950 0.4950 167,540 +0.02(+3.13%)
May 15, 2015 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
May 14, 2015 0.5100 0.5300 0.5100 0.5200 6,050 +0.01(+1.96%)
May 13, 2015 0.5100 0.5100 0.5000 0.5100 268,080 +0.00(+0.00%)
May 12, 2015 0.5100 0.5100 0.5100 0.5100 49,000 -0.02(-3.77%)
May 11, 2015 0.5100 0.5300 0.5100 0.5300 57,300 +0.02(+3.92%)
May 08, 2015 0.5200 0.5200 0.5100 0.5100 32,824 -0.01(-1.92%)
May 07, 2015 0.5200 0.5200 0.5000 0.5200 116,500 +0.01(+1.96%)
May 06, 2015 0.5300 0.5300 0.5100 0.5100 58,767 -0.02(-3.77%)
May 05, 2015 0.5300 0.5400 0.5300 0.5300 17,500 -0.01(-1.85%)
May 04, 2015 0.5300 0.5400 0.5200 0.5400 36,500 +0.01(+1.89%)
May 01, 2015 0.5500 0.5500 0.5300 0.5300 37,600 -0.02(-3.64%)
Apr 30, 2015 0.5500 0.5500 0.5400 0.5500 29,340 -0.02(-3.51%)
Apr 29, 2015 0.5500 0.5700 0.5300 0.5700 59,500 +0.02(+3.64%)
Apr 28, 2015 0.5200 0.5500 0.5200 0.5500 94,600 +0.03(+5.77%)
Apr 27, 2015 0.5100 0.5300 0.5100 0.5200 51,863 +0.01(+1.96%)
Apr 24, 2015 0.5100 0.5100 0.5100 0.5100 20,500 -0.01(-1.92%)
Apr 23, 2015 0.5100 0.5200 0.5000 0.5200 48,000 +0.01(+1.96%)
Apr 22, 2015 0.5100 0.5100 0.5000 0.5100 27,811 +0.00(+0.00%)
Apr 21, 2015 0.5300 0.5300 0.5000 0.5100 80,500 +0.00(+0.00%)
Apr 20, 2015 0.5200 0.5200 0.5100 0.5100 69,000 -0.02(-3.77%)
Apr 17, 2015 0.5100 0.5400 0.5100 0.5300 130,405 +0.02(+3.92%)
Apr 16, 2015 0.5200 0.5300 0.5100 0.5100 21,125 +0.00(+0.00%)
Apr 15, 2015 0.5200 0.5200 0.5000 0.5100 89,000 -0.01(-1.92%)
Apr 14, 2015 0.5400 0.5400 0.5100 0.5200 76,040 +0.00(+0.00%)
Apr 13, 2015 0.5300 0.5300 0.5100 0.5200 70,980 +0.00(+0.00%)
Apr 10, 2015 0.5300 0.5700 0.5200 0.5200 162,300 +0.00(+0.00%)
Apr 09, 2015 0.5500 0.5500 0.5100 0.5200 137,429 -0.04(-7.14%)
Apr 08, 2015 0.5300 0.5600 0.5300 0.5600 62,090 +0.02(+3.70%)
Apr 07, 2015 0.5500 0.5500 0.5400 0.5400 111,607 +0.00(+0.00%)
Apr 06, 2015 0.5800 0.6000 0.5400 0.5400 192,450 -0.05(-8.47%)
Apr 02, 2015 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Apr 01, 2015 0.5700 0.5700 0.5400 0.5700 170,340 +0.02(+3.64%)
Mar 31, 2015 0.5100 0.5900 0.5100 0.5500 114,344 +0.03(+5.77%)
Mar 30, 2015 0.5400 0.5600 0.5200 0.5200 23,950 -0.04(-7.14%)
Mar 27, 2015 0.5100 0.5600 0.5100 0.5600 104,559 +0.05(+9.80%)
Mar 26, 2015 0.5600 0.5600 0.4950 0.5100 906,638 -0.06(-10.53%)
Mar 25, 2015 0.5700 0.5800 0.5700 0.5700 26,500 +0.02(+3.64%)
Mar 24, 2015 0.6100 0.6100 0.5400 0.5500 181,380 -0.06(-9.84%)
Mar 23, 2015 0.6200 0.6200 0.5800 0.6100 124,016 -0.01(-1.61%)
Mar 20, 2015 0.6200 0.6200 0.6100 0.6200 43,015 +0.01(+1.64%)
Mar 19, 2015 0.5400 0.6400 0.5400 0.6100 320,250 +0.07(+12.96%)
Mar 18, 2015 0.5500 0.5600 0.5400 0.5400 62,250 -0.03(-5.26%)
Mar 17, 2015 0.5600 0.5700 0.5500 0.5700 67,150 +0.02(+3.64%)
Mar 16, 2015 0.5500 0.5500 0.5300 0.5500 26,500 +0.02(+3.77%)
Mar 13, 2015 0.5400 0.5400 0.5300 0.5300 56,500 -0.02(-3.64%)
Mar 12, 2015 0.5600 0.5700 0.5300 0.5500 84,740 -0.02(-3.51%)
Mar 11, 2015 0.5100 0.5800 0.5100 0.5700 204,435 +0.04(+7.55%)
Mar 10, 2015 0.5300 0.5500 0.5100 0.5300 142,988 -0.03(-5.36%)
Mar 09, 2015 0.5600 0.5800 0.5100 0.5600 291,957 +0.00(+0.00%)
Mar 06, 2015 0.5800 0.5800 0.5600 0.5600 85,202 -0.03(-5.08%)
Mar 05, 2015 0.5900 0.5900 0.5700 0.5900 69,050 +0.00(+0.00%)
Mar 04, 2015 0.6100 0.5700 0.5900 227,910 -0.02(-3.28%)
Mar 03, 2015 0.5900 0.6000 0.5900 0.6100 38,150 +0.03(+5.17%)
Mar 02, 2015 0.5600 0.6300 0.5500 0.5800 317,824 +0.05(+9.43%)
Feb 27, 2015 0.5300 0.5400 0.5300 0.5300 86,005 +0.00(+0.00%)
Feb 26, 2015 0.5700 0.5700 0.5300 0.5300 89,110 -0.03(-5.36%)
Feb 25, 2015 0.5500 0.5600 0.5300 0.5600 91,905 +0.01(+1.82%)
Feb 24, 2015 0.5500 0.5600 0.5400 0.5500 95,235 -0.01(-1.79%)
Feb 23, 2015 0.5700 0.5700 0.5400 0.5600 91,685 +0.00(+0.00%)
Feb 20, 2015 0.5500 0.5800 0.5500 0.5600 31,230 -0.01(-1.75%)
Feb 19, 2015 0.5800 0.5800 0.5400 0.5700 91,760 +0.00(+0.00%)
Feb 18, 2015 0.5600 0.5800 0.5500 0.5700 81,056 -0.01(-1.72%)
Feb 17, 2015 0.5600 0.5800 0.5400 0.5800 135,657 +0.01(+1.75%)
Feb 13, 2015 0.5700 0.5700 0.5700 0 -0.09(-13.64%)
Feb 12, 2015 0.6200 0.6600 0.6200 0.6600 28,368 +0.04(+6.45%)
Feb 11, 2015 0.6300 0.6300 0.6200 0.6200 74,000 -0.03(-4.62%)
Feb 10, 2015 0.6300 0.6500 0.6300 0.6500 28,820 +0.02(+3.17%)
Feb 09, 2015 0.6600 0.6600 0.6300 0.6300 58,997 -0.03(-4.55%)
Feb 06, 2015 0.6400 0.6600 0.6400 0.6600 90,754 +0.03(+4.76%)
Feb 05, 2015 0.6400 0.6500 0.6300 0.6300 39,350 -0.02(-3.08%)
Feb 04, 2015 0.6500 0.6500 0.6400 0.6500 34,450 +0.01(+1.56%)
Feb 03, 2015 0.6000 0.6800 0.6000 0.6400 71,050 +0.03(+4.92%)
Feb 02, 2015 0.6300 0.6300 0.6100 0.6100 65,725 +0.01(+1.67%)
Jan 30, 2015 0.6300 0.6300 0.5800 0.6000 213,556 -0.03(-4.76%)
Jan 29, 2015 0.6600 0.6700 0.6300 0.6300 88,172 -0.04(-5.97%)
Jan 28, 2015 0.6800 0.6800 0.6500 0.6700 153,510 -0.01(-1.47%)
Jan 27, 2015 0.6900 0.7400 0.6700 0.6800 141,300 +0.00(+0.00%)
Jan 26, 2015 0.7300 0.7300 0.6500 0.6800 111,804 -0.03(-4.23%)
Jan 23, 2015 0.7200 0.7700 0.7000 0.7100 157,530 +0.00(+0.00%)
Jan 22, 2015 0.7400 0.7500 0.6900 0.7100 127,035 -0.03(-4.05%)
Jan 21, 2015 0.7000 0.7400 0.7000 0.7400 86,185 +0.04(+5.71%)
Jan 20, 2015 0.7100 0.7200 0.6900 0.7000 155,318 -0.04(-5.41%)
Jan 19, 2015 0.7200 0.7500 0.7100 0.7400 86,153 -0.02(-2.63%)
Jan 16, 2015 0.7700 0.7700 0.7400 0.7600 122,895 -0.01(-1.30%)
Jan 15, 2015 0.7900 0.7900 0.7700 0.7700 73,675 -0.02(-2.53%)
Jan 14, 2015 0.7900 0.7900 0.7500 0.7900 63,643 +0.00(+0.00%)
Jan 13, 2015 0.7800 0.7900 0.7600 0.7900 52,453 -0.01(-1.25%)
Jan 12, 2015 0.7700 0.8000 0.7500 0.8000 83,088 +0.01(+1.27%)
Jan 09, 2015 0.7900 0.7900 0.7700 0.7900 54,228 +0.00(+0.00%)
Jan 08, 2015 0.7800 0.7900 0.7800 0.7900 48,821 +0.02(+2.60%)
Jan 07, 2015 0.7800 0.7900 0.7700 0.7700 34,900 -0.03(-3.75%)
Jan 06, 2015 0.8200 0.8400 0.7400 0.8000 253,075 -0.03(-3.61%)
Jan 05, 2015 0.8500 0.8800 0.8100 0.8300 291,315 -0.01(-1.19%)
Jan 02, 2015 0.8300 0.8500 0.8000 0.8400 174,217 +0.02(+2.44%)
Dec 31, 2014 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Dec 30, 2014 0.7600 0.7700 0.7500 0.7500 414,562 +0.01(+1.35%)
Dec 29, 2014 0.6800 0.7900 0.6800 0.7400 702,057 +0.08(+12.12%)
Dec 24, 2014 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 23, 2014 0.6700 0.6700 0.6500 0.6600 55,350 -0.02(-2.94%)
Dec 22, 2014 0.6900 0.7000 0.6800 0.6800 52,192 +0.00(+0.00%)
Dec 19, 2014 0.7300 0.7300 0.6800 0.6800 66,920 -0.03(-4.23%)
Dec 18, 2014 0.6500 0.7400 0.6400 0.7100 195,975 +0.07(+10.94%)
Dec 17, 2014 0.6700 0.6700 0.6200 0.6400 73,738 -0.02(-3.03%)
Dec 16, 2014 0.6700 0.6300 0.6600 72,600 +0.00(+0.00%)
Dec 15, 2014 0.7100 0.7100 0.6600 0.6600 126,789 -0.06(-8.33%)
Dec 12, 2014 0.7200 0.7200 0.6900 0.7200 91,460 +0.01(+1.41%)
Dec 11, 2014 0.7300 0.7300 0.7100 0.7100 27,845 -0.02(-2.74%)
Dec 10, 2014 0.7200 0.7300 0.6900 0.7300 42,005 +0.02(+2.82%)
Dec 09, 2014 0.6900 0.7200 0.6900 0.7100 72,225 +0.02(+2.90%)
Dec 08, 2014 0.7200 0.7400 0.6800 0.6900 122,855 -0.06(-8.00%)
Dec 05, 2014 0.7400 0.7500 0.7300 0.7500 59,564 +0.01(+1.35%)
Dec 04, 2014 0.7500 0.7700 0.7300 0.7400 104,473 -0.03(-3.90%)
Dec 03, 2014 0.7900 0.7900 0.7400 0.7700 75,456 -0.02(-2.53%)
Dec 02, 2014 0.8000 0.8000 0.7800 0.7900 38,966 +0.01(+1.28%)
Dec 01, 2014 0.8300 0.8300 0.7700 0.7800 145,694 -0.05(-6.02%)
Nov 28, 2014 0.8700 0.8700 0.8100 0.8300 41,658 -0.01(-1.19%)
Nov 27, 2014 0.8500 0.8500 0.8300 0.8400 51,813 +0.00(+0.00%)
Nov 26, 2014 0.8500 0.8600 0.8300 0.8400 115,441 +0.00(+0.00%)
Nov 25, 2014 0.8900 0.8900 0.8400 0.8400 185,084 -0.05(-5.62%)
Nov 24, 2014 0.8400 0.8900 0.8400 0.8900 145,312 +0.06(+7.23%)
Nov 21, 2014 0.8400 0.8500 0.8100 0.8300 149,043 -0.01(-1.19%)
Nov 20, 2014 0.8500 0.9000 0.8200 0.8400 392,687 -0.01(-1.18%)
Nov 19, 2014 0.8100 0.8600 0.8000 0.8500 184,065 +0.04(+4.94%)
Nov 18, 2014 0.8000 0.8200 0.7800 0.8100 112,770 +0.02(+2.53%)
Nov 17, 2014 0.7600 0.8300 0.7600 0.7900 477,434 +0.06(+8.22%)
Nov 14, 2014 0.7400 0.7500 0.7300 0.7300 46,800 +0.00(+0.00%)
Nov 13, 2014 0.7400 0.7500 0.7100 0.7300 67,700 -0.01(-1.35%)
Nov 12, 2014 0.7400 0.7400 0.7000 0.7400 91,574 +0.00(+0.00%)
Nov 11, 2014 0.6900 0.7500 0.6900 0.7400 112,984 +0.03(+4.23%)
Nov 10, 2014 0.7500 0.7600 0.7000 0.7100 124,145 -0.04(-5.33%)
Nov 07, 2014 0.7100 0.7500 0.7100 0.7500 74,276 +0.04(+5.63%)
Nov 06, 2014 0.7400 0.7700 0.7000 0.7100 208,199 -0.03(-4.05%)
Nov 05, 2014 0.7800 0.8100 0.7300 0.7400 355,154 -0.03(-3.90%)
Nov 04, 2014 0.7000 0.7700 0.7000 0.7700 462,697 +0.07(+10.00%)
Nov 03, 2014 0.7000 0.7000 0.6700 0.7000 106,660 +0.02(+2.94%)
Oct 31, 2014 0.6600 0.7000 0.6500 0.6800 128,208 +0.00(+0.00%)
Oct 30, 2014 0.6600 0.7000 0.6100 0.6800 282,665 +0.00(+0.00%)
Oct 29, 2014 0.5900 0.7000 0.5700 0.6800 167,814 +0.11(+19.30%)
Oct 28, 2014 0.6000 0.6000 0.5700 0.5700 13,690 -0.01(-1.72%)
Oct 27, 2014 0.5900 0.6000 0.5800 0.5800 68,427 -0.02(-3.33%)
Oct 24, 2014 0.6000 0.6200 0.6000 0.6000 105,131 +0.02(+3.45%)
Oct 23, 2014 0.5300 0.6200 0.5300 0.5800 175,342 +0.06(+11.54%)
Oct 22, 2014 0.5300 0.5300 0.5100 0.5200 33,600 -0.01(-1.89%)
Oct 21, 2014 0.5200 0.5400 0.5200 0.5300 16,240 +0.01(+1.92%)
Oct 20, 2014 0.5400 0.5400 0.4950 0.5200 110,760 -0.02(-3.70%)
Oct 17, 2014 0.5400 0.5500 0.5200 0.5400 36,010 -0.01(-1.82%)
Oct 16, 2014 0.5300 0.5500 0.4300 0.5500 312,239 +0.01(+1.85%)
Oct 15, 2014 0.5600 0.5600 0.5300 0.5400 63,241 -0.03(-5.26%)
Oct 14, 2014 0.6100 0.6100 0.5700 0.5700 31,350 -0.01(-1.72%)
Oct 10, 2014 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Oct 09, 2014 0.6100 0.6100 0.5800 0.5900 96,050 +0.01(+1.72%)
Oct 08, 2014 0.6000 0.6000 0.5500 0.5800 219,922 -0.01(-1.69%)
Oct 07, 2014 0.5800 0.6200 0.5700 0.5900 276,310 -0.01(-1.67%)
Oct 06, 2014 0.6200 0.6400 0.6000 0.6000 189,754 +0.00(+0.00%)
Oct 03, 2014 0.6000 0.6000 0.5700 0.6000 95,000 +0.02(+3.45%)
Oct 02, 2014 0.6000 0.6000 0.5800 0.5800 136,000 -0.01(-1.69%)
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.