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

Microbix Biosystems Inc (TSX: MBX )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, May 16, 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 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%)
Jun 01, 2007 0.8000 0.8000 0.7300 0.7300 73,220 -0.06(-7.59%)
May 31, 2007 0.8300 0.8300 0.7900 0.7900 157,614 +0.02(+2.60%)
May 30, 2007 0.6800 0.8300 0.6800 0.7700 284,960 +0.15(+24.19%)
May 29, 2007 0.6900 0.6900 0.6100 0.6200 19,550 -0.03(-4.62%)
May 25, 2007 0.6500 0.6500 0.6500 0.6500 650 +0.00(+0.00%)
May 24, 2007 0.6500 0.6500 0.6500 0.6500 500 +0.01(+1.56%)
May 23, 2007 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
May 22, 2007 0.6400 0.6400 0.6400 0.6400 1,000 -0.05(-7.25%)
May 21, 2007 0.6400 0.7100 0.6300 0.6900 14,300 +0.00(+0.00%)
May 18, 2007 0.6400 0.7100 0.6300 0.6900 14,300 +0.06(+9.52%)
May 17, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 16, 2007 0.7100 0.7100 0.6300 0.6300 20,150 -0.09(-12.50%)
May 15, 2007 0.7200 0.7200 0.7200 0.7200 500 +0.02(+2.86%)
May 14, 2007 0.7200 0.7200 0.7000 0.7000 34,220 -0.02(-2.78%)
May 11, 2007 0.7200 0.7200 0.7200 0.7200 2,300 -0.01(-1.37%)
May 10, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 09, 2007 0.7300 0.7300 0.7300 0.7300 2,000 +0.03(+4.29%)
May 08, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2007 0.7100 0.7100 0.7000 0.7000 6,852 -0.03(-4.11%)
May 04, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 03, 2007 0.7400 0.7700 0.7300 0.7300 4,000 +0.03(+4.29%)
May 02, 2007 0.7200 0.7200 0.7000 0.7000 10,000 -0.02(-2.78%)
May 01, 2007 0.7300 0.7300 0.7200 0.7200 16,000 -0.08(-10.00%)
Apr 30, 2007 0.7300 0.8000 0.7300 0.8000 17,200 +0.03(+3.90%)
Apr 27, 2007 0.7700 0.7700 0.7700 0.7700 5,950 +0.00(+0.00%)
Apr 26, 2007 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 25, 2007 0.7800 0.7800 0.7300 0.7700 12,608 +0.02(+2.67%)
Apr 24, 2007 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Apr 23, 2007 0.7000 0.8000 0.7000 0.7500 98,500 +0.13(+20.97%)
Apr 20, 2007 0.5900 0.6200 0.5900 0.6200 24,500 +0.02(+3.33%)
Apr 19, 2007 0.6200 0.6200 0.6000 0.6000 8,925 +0.00(+0.00%)
Apr 18, 2007 0.6500 0.6500 0.6000 0.6000 25,500 -0.05(-7.69%)
Apr 17, 2007 0.6700 0.6700 0.6500 0.6500 4,500 -0.03(-4.41%)
Apr 16, 2007 0.6900 0.6900 0.6800 0.6800 1,500 -0.01(-1.45%)
Apr 13, 2007 0.7000 0.7000 0.6600 0.6900 32,000 -0.02(-2.82%)
Apr 12, 2007 0.7000 0.7100 0.7000 0.7100 2,800 +0.00(+0.00%)
Apr 11, 2007 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 10, 2007 0.7000 0.7100 0.7000 0.7100 3,120 -0.02(-2.74%)
Apr 09, 2007 0.7500 0.7500 0.7300 0.7300 14,720 -0.02(-2.67%)
Apr 05, 2007 0.6900 0.7500 0.6900 0.7500 28,800 +0.06(+8.70%)
Apr 04, 2007 0.7000 0.7000 0.6700 0.6900 8,100 -0.01(-1.43%)
Apr 03, 2007 0.7000 0.7000 0.7000 0.7000 3,190 +0.02(+2.94%)
Apr 02, 2007 0.6900 0.6900 0.6800 0.6800 5,500 -0.02(-2.86%)
Mar 30, 2007 0.7000 0.7200 0.6900 0.7000 16,224 +0.01(+1.45%)
Mar 29, 2007 0.6900 0.7000 0.6900 0.6900 20,500 +0.01(+1.47%)
Mar 28, 2007 0.6900 0.6900 0.6800 0.6800 10,111 +0.02(+3.03%)
Mar 27, 2007 0.6800 0.6800 0.6600 0.6600 31,000 -0.03(-4.35%)
Mar 26, 2007 0.6600 0.7300 0.6600 0.6900 58,283 -0.01(-1.43%)
Mar 23, 2007 0.7100 0.7100 0.7000 0.7000 24,847 -0.01(-1.41%)
Mar 22, 2007 0.7400 0.7400 0.6800 0.7100 41,500 -0.02(-2.74%)
Mar 21, 2007 0.7200 0.7500 0.7100 0.7300 107,050 +0.03(+4.29%)
Mar 20, 2007 0.6900 0.7000 0.6900 0.7000 5,250 +0.01(+1.45%)
Mar 19, 2007 0.6300 0.6900 0.6300 0.6900 8,600 +0.01(+1.47%)
Mar 16, 2007 0.6300 0.6800 0.6300 0.6800 5,000 +0.05(+7.94%)
Mar 15, 2007 0.6800 0.6800 0.6300 0.6300 5,055 -0.05(-7.35%)
Mar 14, 2007 0.6800 0.6800 0.6800 0.6800 200 +0.00(+0.00%)
Mar 13, 2007 0.7000 0.7000 0.6500 0.6800 21,667 +0.02(+3.03%)
Mar 12, 2007 0.7000 0.7000 0.6100 0.6600 14,125 -0.02(-2.94%)
Mar 09, 2007 0.6700 0.6800 0.6700 0.6800 5,300 -0.02(-2.86%)
Mar 08, 2007 0.7200 0.7200 0.7000 0.7000 12,693 +0.00(+0.00%)
Mar 07, 2007 0.6700 0.7100 0.6700 0.7000 17,990 +0.03(+4.48%)
Mar 06, 2007 0.6700 0.6700 0.6700 0.6700 3,000 +0.00(+0.00%)
Mar 05, 2007 0.6700 0.6800 0.6700 0.6700 18,000 +0.02(+3.08%)
Mar 02, 2007 0.7000 0.7000 0.6500 0.6500 4,600 -0.04(-5.80%)
Mar 01, 2007 0.6800 0.6900 0.5700 0.6900 45,500 +0.05(+7.81%)
Feb 28, 2007 0.5900 0.6500 0.5600 0.6400 40,400 +0.04(+6.67%)
Feb 27, 2007 0.5900 0.6200 0.5900 0.6000 6,500 +0.04(+7.14%)
Feb 26, 2007 0.6000 0.6000 0.5600 0.5600 14,000 -0.04(-6.67%)
Feb 23, 2007 0.5900 0.6000 0.5900 0.6000 8,000 +0.05(+9.09%)
Feb 22, 2007 0.6000 0.6100 0.5300 0.5500 51,400 -0.04(-6.78%)
Feb 21, 2007 0.6000 0.6000 0.5800 0.5900 33,000 -0.01(-1.67%)
Feb 20, 2007 0.5400 0.6000 0.5400 0.6000 32,900 +0.09(+17.65%)
Feb 16, 2007 0.5000 0.5400 0.5000 0.5100 14,000 -0.07(-12.07%)
Feb 15, 2007 0.5200 0.5800 0.5200 0.5800 26,500 +0.01(+1.75%)
Feb 14, 2007 0.5800 0.5800 0.4500 0.5700 75,614 -0.08(-12.31%)
Feb 13, 2007 0.6200 0.6500 0.6000 0.6500 7,150 +0.01(+1.56%)
Feb 12, 2007 0.6200 0.6400 0.6200 0.6400 29,400 +0.02(+3.23%)
Feb 09, 2007 0.5900 0.6500 0.5900 0.6200 38,787 +0.07(+12.73%)
Feb 08, 2007 0.5300 0.5500 0.5300 0.5500 8,000 +0.00(+0.00%)
Feb 07, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 06, 2007 0.5600 0.5600 0.5500 0.5500 5,000 -0.02(-3.51%)
Feb 05, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 02, 2007 0.5300 0.5700 0.5300 0.5700 10,500 +0.04(+7.55%)
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.