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

Microbix Biosystems Inc (TSX: MBX )

0.3450 +0.0100 (+2.99%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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 31, 2016 0.2400 0.2450 0.2400 0.2400 14,800 +0.00(+0.00%)
May 30, 2016 0.2400 0.2450 0.2400 0.2400 11,000 +0.01(+4.35%)
May 27, 2016 0.2400 0.2450 0.2300 0.2300 50,400 -0.00(-2.13%)
May 26, 2016 0.2350 0.2350 0.2300 0.2350 34,500 +0.00(+0.00%)
May 25, 2016 0.2450 0.2450 0.2350 0.2350 34,000 +0.00(+2.17%)
May 24, 2016 0.2550 0.2550 0.2200 0.2300 149,250 -0.02(-9.80%)
May 20, 2016 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
May 19, 2016 0.2550 0.2600 0.2500 0.2600 11,730 +0.01(+1.96%)
May 18, 2016 0.2600 0.2700 0.2550 0.2550 18,000 -0.01(-1.92%)
May 17, 2016 0.2650 0.2650 0.2600 0.2600 34,000 +0.01(+1.96%)
May 16, 2016 0.2550 0.2550 0.2500 0.2550 45,750 -0.01(-1.92%)
May 13, 2016 0.2650 0.2650 0.2550 0.2600 59,500 +0.00(+0.00%)
May 11, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 10, 2016 0.2650 0.2650 0.2600 0.2600 4,000 -0.01(-1.89%)
May 09, 2016 0.2700 0.2750 0.2650 0.2650 12,500 +0.00(+0.00%)
May 06, 2016 0.2900 0.2900 0.2650 0.2650 75,000 -0.01(-3.64%)
May 05, 2016 0.2800 0.2800 0.2750 0.2750 10,000 -0.01(-1.79%)
May 04, 2016 0.2700 0.2800 0.2700 0.2800 51,770 +0.02(+5.66%)
May 03, 2016 0.2750 0.2750 0.2500 0.2650 61,000 -0.01(-1.85%)
May 02, 2016 0.2700 0.2700 0.2550 0.2700 45,765 +0.00(+0.00%)
Apr 29, 2016 0.2800 0.2800 0.2650 0.2700 73,150 -0.01(-5.26%)
Apr 28, 2016 0.2700 0.2850 0.2700 0.2850 61,000 +0.02(+7.55%)
Apr 27, 2016 0.2800 0.2800 0.2650 0.2650 61,500 -0.02(-5.36%)
Apr 26, 2016 0.2800 0.2900 0.2750 0.2800 32,000 +0.00(+0.00%)
Apr 25, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Apr 22, 2016 0.2750 0.2800 0.2700 0.2800 49,700 +0.01(+1.82%)
Apr 21, 2016 0.2700 0.2750 0.2700 0.2750 14,500 +0.00(+0.00%)
Apr 20, 2016 0.2750 0.2750 0.2750 0.2750 23,000 +0.00(+0.00%)
Apr 19, 2016 0.2800 0.2800 0.2750 0.2750 30,500 -0.01(-1.79%)
Apr 18, 2016 0.2900 0.2900 0.2800 0.2800 35,605 -0.01(-5.08%)
Apr 15, 2016 0.2750 0.2950 0.2750 0.2950 15,659 +0.02(+9.26%)
Apr 14, 2016 0.2750 0.2750 0.2700 0.2700 35,500 -0.02(-8.47%)
Apr 13, 2016 0.2750 0.2950 0.2750 0.2950 15,980 +0.02(+7.27%)
Apr 12, 2016 0.2900 0.2900 0.2800 0.2750 28,500 -0.01(-3.51%)
Apr 11, 2016 0.2900 0.2900 0.2800 0.2850 20,000 -0.01(-1.72%)
Apr 08, 2016 0.2950 0.2950 0.2900 0.2900 14,500 +0.00(+0.00%)
Apr 07, 2016 0.3100 0.3100 0.2850 0.2900 33,250 -0.01(-3.33%)
Apr 06, 2016 0.3300 0.3400 0.2950 0.3000 174,100 -0.02(-6.25%)
Apr 05, 2016 0.3000 0.3200 0.3000 0.3200 47,004 +0.03(+10.34%)
Apr 04, 2016 0.2850 0.2900 0.2800 0.2900 84,302 +0.01(+5.45%)
Apr 01, 2016 0.2750 0.2800 0.2750 0.2750 60,000 -0.01(-3.51%)
Mar 31, 2016 0.2800 0.2850 0.2800 0.2850 38,500 -0.01(-3.39%)
Mar 30, 2016 0.2800 0.2950 0.2700 0.2950 120,965 +0.01(+3.51%)
Mar 29, 2016 0.2850 0.2900 0.2800 0.2850 82,500 -0.02(-5.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 23, 2016 0.3000 0.3000 0.2900 0.3000 31,040 -0.01(-1.64%)
Mar 22, 2016 0.3100 0.3100 0.3000 0.3050 128,000 -0.01(-1.61%)
Mar 21, 2016 0.3250 0.3250 0.3100 0.3100 8,715 -0.01(-1.59%)
Mar 18, 2016 0.3100 0.3150 0.3100 0.3150 25,000 +0.01(+3.28%)
Mar 17, 2016 0.3150 0.3150 0.3050 0.3050 80,125 -0.01(-1.61%)
Mar 16, 2016 0.3150 0.3200 0.3100 0.3100 31,500 -0.01(-3.13%)
Mar 15, 2016 0.3400 0.3400 0.3150 0.3200 78,000 -0.02(-5.88%)
Mar 14, 2016 0.3400 0.3550 0.3150 0.3400 105,200 +0.02(+6.25%)
Mar 11, 2016 0.3000 0.3200 0.3000 0.3200 112,130 +0.02(+6.67%)
Mar 10, 2016 0.3000 0.3000 0.3000 0.3000 21,500 +0.00(+0.00%)
Mar 09, 2016 0.3050 0.3100 0.2950 0.3000 50,000 +0.00(+0.00%)
Mar 08, 2016 0.3050 0.3050 0.3000 0.3000 20,650 +0.00(+0.00%)
Mar 07, 2016 0.3050 0.3100 0.3000 0.3000 24,500 -0.01(-3.23%)
Mar 04, 2016 0.3000 0.3100 0.3000 0.3100 110,100 +0.02(+5.08%)
Mar 03, 2016 0.2700 0.3000 0.2600 0.2950 106,000 +0.03(+11.32%)
Mar 02, 2016 0.2700 0.2750 0.2650 0.2650 8,000 +0.00(+0.00%)
Mar 01, 2016 0.2700 0.2700 0.2500 0.2650 49,000 +0.02(+6.00%)
Feb 29, 2016 0.2600 0.2600 0.2500 0.2500 24,500 +0.00(+0.00%)
Feb 26, 2016 0.2700 0.2700 0.2500 0.2500 129,000 -0.01(-3.85%)
Feb 24, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 23, 2016 0.2750 0.2750 0.2550 0.2550 144,000 -0.02(-5.56%)
Feb 22, 2016 0.2700 0.2700 0.2650 0.2700 34,500 -0.01(-3.57%)
Feb 19, 2016 0.2800 0.2800 0.2650 0.2800 8,350 -0.00(-1.75%)
Feb 18, 2016 0.2800 0.2850 0.2800 0.2850 7,500 +0.01(+3.64%)
Feb 17, 2016 0.2700 0.2800 0.2650 0.2750 66,100 +0.01(+3.77%)
Feb 16, 2016 0.2800 0.2800 0.2550 0.2650 61,000 +0.00(+0.00%)
Feb 12, 2016 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Feb 11, 2016 0.2850 0.2850 0.2650 0.2800 61,465 -0.00(-1.75%)
Feb 10, 2016 0.2850 0.2850 0.2850 0.2850 4,500 +0.01(+5.56%)
Feb 09, 2016 0.2800 0.2800 0.2700 0.2700 10,200 -0.01(-3.57%)
Feb 08, 2016 0.2900 0.2900 0.2750 0.2800 47,249 -0.02(-6.67%)
Feb 05, 2016 0.3200 0.3250 0.2900 0.3000 453,310 +0.02(+9.09%)
Feb 04, 2016 0.2800 0.2800 0.2700 0.2750 29,500 -0.01(-5.17%)
Feb 03, 2016 0.2900 0.2950 0.2750 0.2900 37,100 +0.02(+7.41%)
Feb 01, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 29, 2016 0.2600 0.2700 0.2500 0.2700 36,500 +0.02(+8.00%)
Jan 28, 2016 0.2550 0.2600 0.2500 0.2500 13,645 +0.01(+4.17%)
Jan 27, 2016 0.2400 0.2400 0.2400 0.2400 3,000 -0.02(-7.69%)
Jan 26, 2016 0.2500 0.2600 0.2450 0.2600 43,900 +0.01(+1.96%)
Jan 25, 2016 0.2500 0.2550 0.2500 0.2550 26,000 +0.02(+6.25%)
Jan 22, 2016 0.2350 0.2400 0.2350 0.2400 87,500 +0.02(+9.09%)
Jan 21, 2016 0.2100 0.2200 0.2100 0.2200 46,799 +0.02(+10.00%)
Jan 20, 2016 0.2000 0.2100 0.2000 0.2000 54,000 -0.02(-9.09%)
Jan 18, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 15, 2016 0.2000 0.2200 0.2000 0.2200 39,825 -0.01(-2.22%)
Jan 14, 2016 0.2200 0.2250 0.2200 0.2250 10,560 +0.00(+0.00%)
Jan 13, 2016 0.2300 0.2300 0.2250 0.2250 81,000 -0.01(-4.26%)
Jan 12, 2016 0.2200 0.2400 0.2200 0.2350 87,200 +0.00(+2.17%)
Jan 11, 2016 0.2500 0.2500 0.2250 0.2300 107,000 -0.02(-9.80%)
Jan 08, 2016 0.2750 0.2850 0.2500 0.2550 335,770 -0.03(-10.53%)
Jan 07, 2016 0.2900 0.2900 0.2750 0.2850 9,843 -0.01(-1.72%)
Jan 06, 2016 0.3150 0.3150 0.2750 0.2900 257,379 -0.03(-9.38%)
Jan 05, 2016 0.3200 0.3200 0.3200 0.3200 12,500 +0.01(+1.59%)
Jan 04, 2016 0.3000 0.3150 0.3000 0.3150 109,443 -0.01(-1.56%)
Dec 31, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Dec 30, 2015 0.3200 0.3300 0.3150 0.3300 6,190 -0.01(-1.49%)
Dec 29, 2015 0.3250 0.3350 0.3250 0.3350 19,278 +0.02(+6.35%)
Dec 24, 2015 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Dec 23, 2015 0.2900 0.3000 0.2900 0.2950 62,430 -0.01(-1.67%)
Dec 22, 2015 0.2900 0.3000 0.2900 0.3000 13,710 +0.02(+7.14%)
Dec 21, 2015 0.2800 0.2800 0.2750 0.2800 71,100 +0.00(+0.00%)
Dec 18, 2015 0.2800 0.2800 0.2800 0.2800 12,500 +0.00(+0.00%)
Dec 17, 2015 0.2850 0.2950 0.2750 0.2800 14,000 -0.02(-6.67%)
Dec 16, 2015 0.2900 0.3000 0.2800 0.3000 54,896 +0.01(+3.45%)
Dec 15, 2015 0.2750 0.2900 0.2700 0.2900 62,000 +0.01(+3.57%)
Dec 14, 2015 0.2850 0.2850 0.2750 0.2800 26,500 -0.00(-1.75%)
Dec 11, 2015 0.2850 0.2850 0.2750 0.2850 70,000 +0.00(+0.00%)
Dec 10, 2015 0.2850 0.2850 0.2850 0.2850 4,777 +0.00(+0.00%)
Dec 09, 2015 0.2900 0.2900 0.2850 0.2850 7,500 -0.01(-1.72%)
Dec 08, 2015 0.3100 0.3100 0.2900 0.2900 79,240 +0.00(+0.00%)
Dec 07, 2015 0.3000 0.3000 0.2850 0.2900 42,590 -0.03(-9.38%)
Dec 04, 2015 0.3100 0.3200 0.3100 0.3200 41,000 +0.00(+0.00%)
Dec 03, 2015 0.3100 0.3200 0.3100 0.3200 34,200 +0.03(+10.34%)
Dec 02, 2015 0.2900 0.3000 0.2900 0.2900 33,368 -0.01(-3.33%)
Dec 01, 2015 0.2900 0.3000 0.2900 0.3000 32,500 +0.01(+3.45%)
Nov 30, 2015 0.2900 0.2900 0.2800 0.2900 96,740 +0.00(+0.00%)
Nov 27, 2015 0.2900 0.3000 0.2800 0.2900 54,140 -0.01(-3.33%)
Nov 26, 2015 0.3000 0.3000 0.2950 0.3000 5,500 -0.02(-4.76%)
Nov 25, 2015 0.3200 0.3200 0.2900 0.3150 30,500 -0.01(-1.56%)
Nov 24, 2015 0.3000 0.3200 0.3000 0.3200 22,944 +0.02(+4.92%)
Nov 23, 2015 0.3150 0.3150 0.3000 0.3050 49,263 -0.01(-3.17%)
Nov 20, 2015 0.3200 0.3200 0.3200 0.3150 8,000 -0.01(-1.56%)
Nov 18, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 17, 2015 0.3100 0.3100 0.3100 0.3100 38,580 -0.01(-1.59%)
Nov 16, 2015 0.3150 0.3150 0.3150 0.3150 6,000 -0.01(-1.56%)
Nov 13, 2015 0.3200 0.3250 0.3150 0.3200 40,000 +0.00(+0.00%)
Nov 12, 2015 0.3200 0.3200 0.3200 0.3200 5,100 +0.00(+0.00%)
Nov 11, 2015 0.3300 0.3300 0.3200 0.3200 12,000 -0.01(-1.54%)
Nov 10, 2015 0.3250 0.3250 0.3250 0.3250 18,650 -0.01(-1.52%)
Nov 09, 2015 0.3300 0.3300 0.3300 0.3300 9,520 -0.01(-1.49%)
Nov 06, 2015 0.3350 0.3350 0.3300 0.3350 26,600 -0.01(-1.47%)
Nov 05, 2015 0.3400 0.3400 0.3400 0.3400 12,500 -0.01(-2.86%)
Nov 04, 2015 0.3550 0.3550 0.3500 0.3500 38,600 -0.02(-4.11%)
Nov 03, 2015 0.3250 0.3800 0.3200 0.3650 93,800 +0.04(+14.06%)
Nov 02, 2015 0.3200 0.3200 0.3150 0.3200 49,225 -0.02(-5.88%)
Oct 30, 2015 0.3400 0.3400 0.3200 0.3400 16,000 +0.00(+0.00%)
Oct 29, 2015 0.3300 0.3400 0.3300 0.3400 12,000 +0.02(+6.25%)
Oct 28, 2015 0.3300 0.3300 0.3200 0.3200 40,150 -0.02(-4.48%)
Oct 27, 2015 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Oct 26, 2015 0.3400 0.3400 0.3400 0.3400 14,500 +0.01(+1.49%)
Oct 23, 2015 0.3300 0.3400 0.3300 0.3350 28,600 +0.01(+3.08%)
Oct 22, 2015 0.3400 0.3400 0.3200 0.3250 73,500 -0.02(-7.14%)
Oct 21, 2015 0.3450 0.3500 0.3350 0.3500 148,650 +0.01(+1.45%)
Oct 20, 2015 0.3500 0.3500 0.3450 0.3450 10,000 +0.00(+0.00%)
Oct 19, 2015 0.3650 0.3650 0.3400 0.3450 55,975 -0.01(-1.43%)
Oct 16, 2015 0.3450 0.3500 0.3400 0.3500 40,800 +0.01(+1.45%)
Oct 15, 2015 0.3550 0.3550 0.3400 0.3450 61,350 -0.01(-2.82%)
Oct 14, 2015 0.3600 0.3650 0.3500 0.3550 27,107 +0.00(+0.00%)
Oct 13, 2015 0.3800 0.3800 0.3500 0.3550 48,147 +0.01(+1.43%)
Oct 09, 2015 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Oct 08, 2015 0.3600 0.3800 0.3450 0.3800 84,047 +0.03(+7.04%)
Oct 07, 2015 0.3600 0.3600 0.3500 0.3550 56,900 -0.01(-1.39%)
Oct 06, 2015 0.3450 0.3600 0.3450 0.3600 30,663 +0.01(+2.86%)
Oct 05, 2015 0.3700 0.3700 0.3400 0.3500 109,850 -0.02(-5.41%)
Oct 02, 2015 0.3800 0.3800 0.3700 0.3700 41,900 -0.02(-3.90%)
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%)
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.