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 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 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, 2011 0.5300 0.5300 0.5300 0.5300 8,450 +0.01(+1.92%)
Jan 28, 2011 0.5400 0.5400 0.5100 0.5200 24,500 -0.03(-5.45%)
Jan 27, 2011 0.5000 0.5500 0.5000 0.5500 9,000 +0.05(+10.00%)
Jan 26, 2011 0.5100 0.5100 0.5000 0.5000 10,000 -0.03(-5.66%)
Jan 25, 2011 0.5400 0.5500 0.4650 0.5300 142,800 +0.00(+0.00%)
Jan 24, 2011 0.5000 0.5300 0.4900 0.5300 48,080 +0.02(+3.92%)
Jan 21, 2011 0.4550 0.5500 0.4550 0.5100 164,090 +0.05(+10.87%)
Jan 20, 2011 0.4700 0.4700 0.4600 0.4600 4,960 +0.00(+0.00%)
Jan 19, 2011 0.4700 0.4900 0.4400 0.4600 170,050 +0.04(+9.52%)
Jan 18, 2011 0.3950 0.4200 0.3800 0.4200 91,150 +0.03(+7.69%)
Jan 17, 2011 0.3900 0.3900 0.3850 0.3900 31,900 -0.01(-1.27%)
Jan 14, 2011 0.3850 0.3950 0.3850 0.3950 44,700 +0.01(+1.28%)
Jan 13, 2011 0.4000 0.4000 0.3900 0.3900 22,000 -0.01(-2.50%)
Jan 12, 2011 0.3900 0.4050 0.3850 0.4000 59,600 +0.01(+1.27%)
Jan 11, 2011 0.4000 0.4100 0.3950 0.3950 45,915 +0.00(+0.00%)
Jan 10, 2011 0.4000 0.4000 0.3950 0.3950 13,425 -0.01(-3.66%)
Jan 07, 2011 0.4100 0.4100 0.4100 0.4100 13,000 -0.01(-1.20%)
Jan 06, 2011 0.4100 0.4200 0.4100 0.4150 6,000 +0.01(+2.47%)
Jan 05, 2011 0.4050 0.4050 0.4050 0.4050 14,000 +0.03(+6.58%)
Jan 04, 2011 0.4100 0.4200 0.3800 0.3800 40,100 -0.04(-9.52%)
Dec 31, 2010 0.4100 0.4200 0.4050 0.4200 27,600 +0.02(+5.00%)
Dec 30, 2010 0.4100 0.4100 0.4000 0.4000 32,200 -0.01(-1.23%)
Dec 29, 2010 0.4200 0.4200 0.4050 0.4050 32,825 -0.01(-3.57%)
Dec 24, 2010 0.4000 0.4200 0.4000 0.4200 22,042 +0.02(+5.00%)
Dec 23, 2010 0.3950 0.4000 0.3900 0.4000 13,290 -0.01(-2.44%)
Dec 22, 2010 0.4300 0.4400 0.4100 0.4100 47,399 -0.01(-1.20%)
Dec 21, 2010 0.4150 0.4500 0.4100 0.4150 82,000 -0.03(-5.68%)
Dec 20, 2010 0.3700 0.4550 0.3700 0.4400 118,800 +0.05(+12.82%)
Dec 17, 2010 0.3800 0.3900 0.3700 0.3900 59,100 +0.01(+1.30%)
Dec 16, 2010 0.3900 0.3900 0.3700 0.3850 27,000 +0.01(+1.32%)
Dec 15, 2010 0.3950 0.4000 0.3800 0.3800 30,385 -0.02(-5.00%)
Dec 14, 2010 0.4000 0.4000 0.4000 0.4000 5,030 +0.00(+0.00%)
Dec 13, 2010 0.3950 0.4250 0.3900 0.4000 24,966 +0.00(+0.00%)
Dec 10, 2010 0.4250 0.4250 0.4000 0.4000 28,425 -0.01(-1.23%)
Dec 09, 2010 0.4200 0.4200 0.4050 0.4050 9,500 -0.01(-2.41%)
Dec 08, 2010 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 07, 2010 0.4300 0.4300 0.4050 0.4150 86,335 -0.01(-2.35%)
Dec 06, 2010 0.4450 0.4450 0.4100 0.4250 58,100 +0.02(+3.66%)
Dec 03, 2010 0.4000 0.4300 0.4000 0.4100 78,500 +0.01(+2.50%)
Dec 02, 2010 0.4150 0.4450 0.4000 0.4000 182,976 +0.02(+5.26%)
Dec 01, 2010 0.3800 0.3800 0.3750 0.3800 22,850 +0.00(+0.00%)
Nov 30, 2010 0.3800 0.3800 0.3700 0.3800 25,900 +0.00(+0.00%)
Nov 29, 2010 0.4000 0.4000 0.3750 0.3800 6,000 +0.01(+2.70%)
Nov 26, 2010 0.3950 0.3950 0.3700 0.3700 55,700 -0.03(-7.50%)
Nov 25, 2010 0.3650 0.4000 0.3600 0.4000 25,000 +0.02(+5.26%)
Nov 24, 2010 0.3850 0.4200 0.3650 0.3800 64,500 -0.01(-1.30%)
Nov 23, 2010 0.3750 0.3850 0.3650 0.3850 36,000 +0.02(+4.05%)
Nov 22, 2010 0.3800 0.3850 0.3700 0.3700 26,415 -0.01(-1.33%)
Nov 19, 2010 0.3650 0.3750 0.3650 0.3750 43,780 +0.03(+7.14%)
Nov 18, 2010 0.3600 0.3650 0.3500 0.3500 44,553 -0.02(-4.11%)
Nov 17, 2010 0.3550 0.3650 0.3450 0.3650 31,500 +0.02(+7.35%)
Nov 16, 2010 0.3550 0.3550 0.3400 0.3400 20,200 -0.02(-6.85%)
Nov 15, 2010 0.3650 0.3650 0.3650 0.3650 30,000 +0.01(+1.39%)
Nov 12, 2010 0.3500 0.3650 0.3350 0.3600 74,300 +0.01(+2.86%)
Nov 11, 2010 0.3250 0.3600 0.3250 0.3500 54,100 +0.03(+9.37%)
Nov 10, 2010 0.3250 0.3300 0.3200 0.3200 24,975 -0.03(-8.57%)
Nov 09, 2010 0.3300 0.3500 0.3100 0.3500 71,000 +0.02(+7.69%)
Nov 08, 2010 0.3100 0.3250 0.3100 0.3250 9,000 +0.02(+6.56%)
Nov 05, 2010 0.3200 0.3350 0.3050 0.3050 17,000 -0.03(-8.96%)
Nov 04, 2010 0.3250 0.3350 0.3000 0.3350 58,000 +0.02(+4.69%)
Nov 03, 2010 0.3200 0.3200 0.3100 0.3200 25,500 -0.01(-3.03%)
Nov 02, 2010 0.3200 0.3300 0.3200 0.3300 13,000 +0.01(+1.54%)
Nov 01, 2010 0.3150 0.3250 0.3150 0.3250 6,000 -0.01(-1.52%)
Oct 29, 2010 0.3250 0.3300 0.3100 0.3300 24,500 +0.01(+3.13%)
Oct 28, 2010 0.3250 0.3300 0.3200 0.3200 16,412 +0.01(+1.59%)
Oct 27, 2010 0.3250 0.3250 0.3150 0.3150 6,880 +0.01(+1.61%)
Oct 25, 2010 0.3250 0.3250 0.3100 0.3100 15,000 -0.01(-3.13%)
Oct 22, 2010 0.3300 0.3500 0.3200 0.3200 51,000 -0.01(-1.54%)
Oct 21, 2010 0.3250 0.3250 0.3000 0.3250 109,800 -0.02(-4.41%)
Oct 20, 2010 0.3300 0.3400 0.3200 0.3400 27,500 +0.00(+0.00%)
Oct 19, 2010 0.3400 0.3400 0.3400 0.3400 1,000 +0.03(+9.68%)
Oct 18, 2010 0.3250 0.3250 0.3100 0.3100 13,963 -0.01(-1.59%)
Oct 15, 2010 0.3250 0.3450 0.3150 0.3150 14,447 -0.02(-4.55%)
Oct 14, 2010 0.3450 0.3450 0.3300 0.3300 11,000 -0.01(-2.94%)
Oct 13, 2010 0.3350 0.3400 0.3200 0.3400 14,300 +0.03(+7.94%)
Oct 12, 2010 0.3250 0.3250 0.3150 0.3150 11,465 -0.01(-3.08%)
Oct 08, 2010 0.3450 0.3450 0.3250 0.3250 22,000 -0.01(-2.99%)
Oct 07, 2010 0.3500 0.3600 0.3350 0.3350 23,100 -0.01(-1.47%)
Oct 06, 2010 0.3300 0.3400 0.3300 0.3400 1,550 -0.01(-2.86%)
Oct 05, 2010 0.3500 0.3500 0.3500 0.3500 5,420 +0.01(+2.94%)
Oct 04, 2010 0.3400 0.3400 0.3400 0.3400 1,425 +0.01(+1.49%)
Oct 01, 2010 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+1.52%)
Sep 30, 2010 0.3500 0.3500 0.3300 0.3300 7,200 +0.00(+0.00%)
Sep 29, 2010 0.3350 0.3350 0.3300 0.3300 21,000 +0.00(+0.00%)
Sep 28, 2010 0.3350 0.3400 0.3300 0.3300 45,500 -0.01(-1.49%)
Sep 27, 2010 0.3300 0.3350 0.3300 0.3350 6,615 +0.01(+3.08%)
Sep 24, 2010 0.3350 0.3400 0.3250 0.3250 37,360 -0.02(-7.14%)
Sep 23, 2010 0.3400 0.3500 0.3350 0.3500 6,500 +0.01(+1.45%)
Sep 22, 2010 0.3450 0.3450 0.3450 350 +0.00(+0.00%)
Sep 21, 2010 0.3500 0.3500 0.3450 0.3450 8,800 -0.01(-1.43%)
Sep 20, 2010 0.3550 0.3550 0.3500 0.3500 21,000 -0.02(-5.41%)
Sep 17, 2010 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Sep 15, 2010 0.3650 0.3650 0.3500 0.3650 47,000 -0.01(-1.35%)
Sep 14, 2010 0.3800 0.3800 0.3700 0.3700 7,500 +0.02(+4.23%)
Sep 13, 2010 0.3600 0.3600 0.3550 0.3550 18,850 -0.01(-1.39%)
Sep 10, 2010 0.3600 0.3600 0.3600 0.3600 955 +0.01(+1.41%)
Sep 09, 2010 0.3700 0.3700 0.3550 0.3550 4,000 -0.03(-6.58%)
Sep 08, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 07, 2010 0.3800 0.3850 0.3800 0.3800 16,127 +0.00(+0.00%)
Sep 03, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 02, 2010 0.3600 0.3850 0.3600 0.3800 19,820 +0.02(+5.56%)
Sep 01, 2010 0.3500 0.3600 0.3500 0.3600 4,000 -0.03(-7.69%)
Aug 31, 2010 0.3900 0.3900 0.3600 0.3900 20,500 +0.00(+0.00%)
Aug 30, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 27, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 26, 2010 0.3900 0.3900 0.3900 650 +0.00(+0.00%)
Aug 25, 2010 0.3500 0.3900 0.3500 0.3900 42,900 +0.03(+8.33%)
Aug 24, 2010 0.3500 0.3600 0.3500 0.3600 26,000 +0.01(+2.86%)
Aug 23, 2010 0.3800 0.3800 0.3500 0.3500 29,300 -0.01(-1.41%)
Aug 20, 2010 0.3600 0.3850 0.3550 0.3550 25,150 +0.01(+1.43%)
Aug 19, 2010 0.3600 0.3900 0.3400 0.3500 173,100 -0.01(-1.41%)
Aug 18, 2010 0.3550 0.3550 0.3550 0.3550 1,842 -0.01(-1.39%)
Aug 17, 2010 0.3800 0.3950 0.3600 0.3600 65,047 -0.02(-5.26%)
Aug 16, 2010 0.3800 0.3800 0.3650 0.3800 8,000 +0.02(+4.11%)
Aug 13, 2010 0.3950 0.4000 0.3650 0.3650 121,500 -0.02(-5.19%)
Aug 12, 2010 0.4000 0.4400 0.3800 0.3850 77,600 -0.02(-3.75%)
Aug 11, 2010 0.3700 0.4000 0.3600 0.4000 48,077 +0.05(+14.29%)
Aug 10, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 09, 2010 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Aug 06, 2010 0.3700 0.3800 0.3500 0.3500 10,800 +0.00(+0.00%)
Aug 05, 2010 0.3750 0.3800 0.3500 0.3500 18,000 -0.02(-5.41%)
Aug 04, 2010 0.3400 0.3700 0.3350 0.3700 30,500 +0.01(+2.78%)
Aug 03, 2010 0.3500 0.3600 0.3500 0.3600 4,500 -0.01(-1.37%)
Jul 30, 2010 0.3500 0.3650 0.3500 0.3650 8,000 +0.02(+4.29%)
Jul 29, 2010 0.3500 0.3500 0.3500 0.3500 12,300 +0.01(+1.45%)
Jul 28, 2010 0.3450 0.3450 0.3450 0.3450 925 -0.01(-2.82%)
Jul 27, 2010 0.3550 0.3550 0.3550 0.3550 56,500 +0.01(+1.43%)
Jul 26, 2010 0.3400 0.3500 0.3300 0.3500 17,000 +0.01(+2.94%)
Jul 23, 2010 0.3400 0.3550 0.3400 0.3400 49,220 +0.00(+0.00%)
Jul 22, 2010 0.3100 0.3500 0.3100 0.3400 96,286 +0.02(+6.25%)
Jul 21, 2010 0.3100 0.3200 0.3100 0.3200 4,810 +0.01(+3.23%)
Jul 20, 2010 0.3050 0.3100 0.3000 0.3100 19,906 +0.00(+0.00%)
Jul 19, 2010 0.3100 0.3100 0.3100 0.3100 21,100 -0.01(-3.13%)
Jul 16, 2010 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
Jul 15, 2010 0.3150 0.3200 0.3150 0.3200 13,000 -0.01(-3.03%)
Jul 14, 2010 0.3250 0.3300 0.3200 0.3300 20,400 +0.00(+0.00%)
Jul 13, 2010 0.3250 0.3400 0.3250 0.3300 23,300 +0.01(+1.54%)
Jul 12, 2010 0.3300 0.3300 0.3250 0.3250 19,000 -0.02(-4.41%)
Jul 09, 2010 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Jul 08, 2010 0.3400 0.3400 0.3300 0.3300 12,714 +0.00(+0.00%)
Jul 07, 2010 0.3350 0.3350 0.3300 0.3300 34,500 -0.01(-1.49%)
Jul 06, 2010 0.3500 0.3500 0.3350 0.3350 8,000 +0.00(+0.00%)
Jul 02, 2010 0.3500 0.3550 0.3350 0.3350 18,500 +0.01(+1.52%)
Jun 30, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 29, 2010 0.3400 0.3400 0.3300 0.3300 26,300 -0.02(-7.04%)
Jun 25, 2010 0.3600 0.3600 0.3550 0.3550 33,000 +0.02(+5.97%)
Jun 24, 2010 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Jun 23, 2010 0.3400 0.3400 0.3400 0.3400 625 -0.02(-5.56%)
Jun 22, 2010 0.3400 0.3600 0.3400 0.3600 9,000 +0.00(+0.00%)
Jun 21, 2010 0.3500 0.3600 0.3500 0.3600 21,500 +0.02(+5.88%)
Jun 18, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 17, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.03(+7.94%)
Jun 16, 2010 0.3500 0.3500 0.3150 0.3150 22,030 -0.01(-1.56%)
Jun 15, 2010 0.3250 0.3250 0.3200 0.3200 44,400 -0.01(-3.03%)
Jun 14, 2010 0.3300 0.3400 0.3300 0.3300 19,500 -0.01(-1.49%)
Jun 11, 2010 0.3400 0.3400 0.3350 0.3350 27,300 -0.01(-2.90%)
Jun 10, 2010 0.3600 0.3600 0.3450 0.3450 46,000 -0.01(-1.43%)
Jun 09, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 08, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+7.69%)
Jun 07, 2010 0.3400 0.3500 0.3250 0.3250 30,500 +0.01(+1.56%)
Jun 04, 2010 0.3500 0.3600 0.3200 0.3200 43,000 +0.00(+0.00%)
Jun 03, 2010 0.3450 0.3600 0.3000 0.3200 98,155 -0.03(-8.57%)
Jun 02, 2010 0.3500 0.3500 0.3500 0.3500 11,500 +0.01(+2.94%)
Jun 01, 2010 0.3450 0.3450 0.3400 0.3400 8,999 -0.02(-5.56%)
May 31, 2010 0.3550 0.3600 0.3550 0.3600 7,200 +0.02(+5.88%)
May 28, 2010 0.3450 0.3600 0.3400 0.3400 27,800 +0.01(+3.03%)
May 27, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 26, 2010 0.3450 0.3450 0.3300 0.3300 8,344 +0.00(+0.00%)
May 25, 2010 0.3350 0.3350 0.3300 0.3300 2,000 -0.01(-4.35%)
May 21, 2010 0.3300 0.3450 0.3300 0.3450 15,500 +0.01(+2.99%)
May 20, 2010 0.3350 0.3350 0.3300 0.3350 15,000 +0.00(+0.00%)
May 19, 2010 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
May 18, 2010 0.3400 0.3400 0.3300 0.3300 110,600 -0.02(-5.71%)
May 17, 2010 0.3600 0.3600 0.3500 0.3500 9,850 +0.00(+0.00%)
May 14, 2010 0.3500 0.3600 0.3500 0.3500 45,500 +0.01(+1.45%)
May 13, 2010 0.3600 0.3650 0.3450 0.3450 41,000 +0.00(+1.47%)
May 12, 2010 0.3550 0.3550 0.3400 0.3400 26,400 -0.02(-5.56%)
May 11, 2010 0.3400 0.3600 0.3600 0.3600 43,030 +0.01(+2.86%)
May 10, 2010 0.3500 0.3500 0.3500 0.3500 3,400 +0.00(+0.00%)
May 07, 2010 0.3500 0.3500 0.3500 0.3500 18,500 -0.01(-1.41%)
May 06, 2010 0.3550 0.3600 0.3550 0.3550 21,100 -0.01(-2.74%)
May 05, 2010 0.3550 0.3650 0.3650 0.3650 10,400 +0.01(+2.82%)
May 04, 2010 0.3500 0.3550 0.3500 0.3550 8,200 +0.01(+1.43%)
May 03, 2010 0.3600 0.3650 0.3500 0.3500 50,000 +0.00(+0.00%)
Apr 30, 2010 0.3600 0.3600 0.3500 0.3500 62,343 -0.01(-2.78%)
Apr 29, 2010 0.3600 0.3750 0.3600 0.3600 8,500 -0.01(-2.70%)
Apr 28, 2010 0.3600 0.3700 0.3600 0.3700 12,800 +0.01(+2.78%)
Apr 27, 2010 0.3750 0.3750 0.3600 0.3600 20,000 -0.02(-5.26%)
Apr 26, 2010 0.3800 0.3800 0.3800 0.3800 11,000 +0.00(+0.00%)
Apr 23, 2010 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Apr 22, 2010 0.3600 0.3800 0.3600 0.3800 8,500 +0.02(+5.56%)
Apr 21, 2010 0.3700 0.3800 0.3600 0.3600 28,880 -0.01(-2.70%)
Apr 20, 2010 0.3600 0.3700 0.3600 0.3700 15,219 +0.02(+5.71%)
Apr 19, 2010 0.3600 0.3600 0.3500 0.3500 47,980 -0.01(-2.78%)
Apr 16, 2010 0.3600 0.3600 0.3600 0.3600 12,400 -0.01(-1.37%)
Apr 15, 2010 0.3600 0.3650 0.3550 0.3650 25,000 -0.02(-3.95%)
Apr 14, 2010 0.3700 0.3800 0.3700 0.3800 42,025 +0.03(+7.04%)
Apr 13, 2010 0.3450 0.3750 0.3450 0.3550 54,350 +0.01(+1.43%)
Apr 12, 2010 0.3700 0.3700 0.3300 0.3500 149,520 -0.03(-7.89%)
Apr 09, 2010 0.3750 0.3800 0.3750 0.3800 6,500 +0.03(+8.57%)
Apr 08, 2010 0.3600 0.3750 0.3500 0.3500 111,160 -0.05(-11.39%)
Apr 07, 2010 0.3750 0.3950 0.3750 0.3950 30,500 +0.04(+9.72%)
Apr 06, 2010 0.3650 0.3900 0.3500 0.3600 61,537 -0.03(-7.69%)
Apr 05, 2010 0.3750 0.4000 0.3500 0.3900 137,193 +0.02(+5.41%)
Apr 01, 2010 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Mar 31, 2010 0.3550 0.3550 0.3500 0.3500 23,000 +0.00(+0.00%)
Mar 30, 2010 0.3550 0.3600 0.3500 0.3500 169,910 -0.01(-2.78%)
Mar 29, 2010 0.3650 0.3750 0.3600 0.3600 26,500 -0.01(-1.37%)
Mar 26, 2010 0.3650 0.3650 0.3650 0.3650 6,000 +0.02(+4.29%)
Mar 25, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 24, 2010 0.3650 0.3850 0.3500 0.3500 40,250 -0.01(-1.41%)
Mar 23, 2010 0.4000 0.4000 0.3550 0.3550 18,494 -0.05(-11.25%)
Mar 22, 2010 0.3550 0.4000 0.3500 0.4000 33,800 +0.04(+11.11%)
Mar 19, 2010 0.3600 0.3600 0.3600 0.3600 16,700 +0.00(+0.00%)
Mar 18, 2010 0.3700 0.3700 0.3500 0.3600 58,500 -0.01(-2.70%)
Mar 17, 2010 0.4000 0.4000 0.3700 0.3700 91,689 -0.03(-7.50%)
Mar 16, 2010 0.4250 0.4250 0.4000 0.4000 12,300 -0.01(-1.23%)
Mar 15, 2010 0.4400 0.4100 0.4050 0.4050 32,500 -0.03(-6.90%)
Mar 12, 2010 0.4500 0.4500 0.4300 0.4350 22,815 -0.01(-2.25%)
Mar 11, 2010 0.4350 0.4450 0.4250 0.4450 32,700 +0.02(+4.71%)
Mar 10, 2010 0.4150 0.4250 0.4150 0.4250 34,300 +0.01(+1.19%)
Mar 09, 2010 0.4250 0.4250 0.4150 0.4200 10,400 +0.00(+0.00%)
Mar 08, 2010 0.4300 0.4300 0.4200 0.4200 1,100 -0.01(-2.33%)
Mar 05, 2010 0.4500 0.4500 0.4300 0.4300 65,970 -0.02(-4.44%)
Mar 04, 2010 0.4300 0.4500 0.4300 0.4500 36,900 +0.00(+0.00%)
Mar 03, 2010 0.4350 0.4500 0.4300 0.4500 51,317 +0.03(+7.14%)
Mar 02, 2010 0.4250 0.4250 0.4200 0.4200 8,000 +0.00(+0.00%)
Mar 01, 2010 0.4200 0.4300 0.4000 0.4200 93,571 -0.01(-1.18%)
Feb 26, 2010 0.3950 0.4250 0.3900 0.4250 148,200 +0.02(+6.25%)
Feb 25, 2010 0.3950 0.4000 0.3800 0.4000 34,600 +0.00(+0.00%)
Feb 24, 2010 0.3800 0.4000 0.3800 0.4000 13,100 +0.00(+0.00%)
Feb 23, 2010 0.4000 0.4000 0.4000 0.4000 9,000 +0.00(+0.00%)
Feb 22, 2010 0.4100 0.4450 0.4000 0.4000 48,000 -0.01(-2.44%)
Feb 19, 2010 0.4100 0.4200 0.3950 0.4100 104,370 +0.01(+2.50%)
Feb 18, 2010 0.3900 0.4500 0.3900 0.4000 371,761 +0.01(+2.56%)
Feb 17, 2010 0.3850 0.3950 0.3800 0.3900 29,501 +0.01(+2.63%)
Feb 16, 2010 0.3600 0.3800 0.3600 0.3800 40,600 +0.03(+8.57%)
Feb 12, 2010 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 11, 2010 0.3600 0.3600 0.3600 0.3600 11,996 +0.01(+1.41%)
Feb 10, 2010 0.3600 0.3600 0.3550 0.3550 20,500 -0.01(-1.39%)
Feb 09, 2010 0.3650 0.3650 0.3600 0.3600 42,800 -0.01(-2.70%)
Feb 08, 2010 0.3750 0.3750 0.3700 0.3700 6,000 -0.01(-2.63%)
Feb 05, 2010 0.3900 0.3900 0.3800 0.3800 21,000 +0.01(+2.70%)
Feb 04, 2010 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Feb 03, 2010 0.3800 0.3800 0.3700 0.3700 17,100 -0.01(-2.63%)
Feb 02, 2010 0.3800 0.3800 0.3800 0.3800 1,000 +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.