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 +0.0300 (+9.37%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 (%)
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%)
Oct 01, 2014 0.6100 0.6300 0.5900 0.5900 318,755 -0.01(-1.67%)
Sep 30, 2014 0.5700 0.6000 0.5600 0.6000 87,220 +0.03(+5.26%)
Sep 29, 2014 0.5700 0.5700 0.5600 0.5700 7,191 +0.01(+1.79%)
Sep 26, 2014 0.5600 0.5700 0.5600 0.5600 3,800 +0.00(+0.00%)
Sep 25, 2014 0.5700 0.5700 0.5400 0.5600 91,715 -0.02(-3.45%)
Sep 24, 2014 0.5500 0.5800 0.5500 0.5800 130,300 +0.04(+7.41%)
Sep 23, 2014 0.5600 0.5800 0.5100 0.5400 187,824 -0.01(-1.82%)
Sep 22, 2014 0.5600 0.5700 0.5100 0.5500 207,810 +0.00(+0.00%)
Sep 19, 2014 0.5600 0.5600 0.5500 0.5500 20,635 +0.01(+1.85%)
Sep 18, 2014 0.5700 0.5900 0.5400 0.5400 130,985 -0.03(-5.26%)
Sep 17, 2014 0.6300 0.6300 0.5700 0.5700 142,381 -0.06(-9.52%)
Sep 16, 2014 0.6000 0.6300 0.5900 0.6300 121,077 +0.02(+3.28%)
Sep 15, 2014 0.6100 0.6300 0.6000 0.6100 322,515 +0.01(+1.67%)
Sep 12, 2014 0.6100 0.5200 0.6000 864,250 +0.08(+15.38%)
Sep 11, 2014 0.4950 0.5300 0.4750 0.5200 401,750 +0.04(+8.33%)
Sep 10, 2014 0.4400 0.5000 0.4400 0.4800 289,544 +0.04(+9.09%)
Sep 09, 2014 0.4400 0.4500 0.4400 0.4400 46,000 +0.00(+0.00%)
Sep 08, 2014 0.4400 0.4400 0.4400 0.4400 33,100 +0.00(+0.00%)
Sep 05, 2014 0.4350 0.4400 0.4300 0.4400 23,700 +0.01(+1.15%)
Sep 04, 2014 0.4500 0.4500 0.4350 144,000 -0.02(-3.33%)
Sep 03, 2014 0.4700 0.4700 0.4500 0.4500 56,000 -0.01(-1.10%)
Sep 02, 2014 0.4700 0.4700 0.4500 0.4550 123,720 -0.01(-1.09%)
Aug 29, 2014 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 28, 2014 0.4750 0.4750 0.4500 0.4600 45,933 -0.01(-1.08%)
Aug 27, 2014 0.4850 0.4850 0.4550 0.4650 224,161 -0.01(-3.12%)
Aug 26, 2014 0.4950 0.5000 0.4800 0.4800 114,100 -0.05(-9.43%)
Aug 25, 2014 0.5000 0.5200 0.4850 0.5300 143,050 +0.05(+9.28%)
Aug 22, 2014 0.5600 0.5600 0.4600 0.4850 513,107 -0.08(-13.39%)
Aug 21, 2014 0.5800 0.5500 0.5600 82,498 +0.01(+1.82%)
Aug 20, 2014 0.5000 0.5500 0.5000 0.5500 34,750 +0.05(+10.00%)
Aug 19, 2014 0.5300 0.5300 0.5000 0.5000 79,700 -0.02(-3.85%)
Aug 18, 2014 0.5400 0.5400 0.5200 0.5200 53,000 +0.01(+1.96%)
Aug 15, 2014 0.5400 0.5500 0.5100 0.5100 119,090 -0.02(-3.77%)
Aug 14, 2014 0.5500 0.5700 0.5300 0.5300 102,062 -0.05(-8.62%)
Aug 13, 2014 0.5800 0.6000 0.5600 0.5800 195,470 +0.01(+1.75%)
Aug 12, 2014 0.5900 0.5900 0.5600 0.5700 218,954 -0.03(-5.00%)
Aug 11, 2014 0.5700 0.6100 0.5300 0.6000 529,384 +0.02(+3.45%)
Aug 08, 2014 0.4800 0.5800 0.4700 0.5800 355,077 +0.10(+20.83%)
Aug 07, 2014 0.4600 0.4850 0.4550 0.4800 141,011 +0.01(+2.13%)
Aug 06, 2014 0.5000 0.5000 0.4650 0.4700 69,270 -0.02(-4.08%)
Aug 05, 2014 0.4800 0.5200 0.4700 0.4900 367,500 +0.01(+2.08%)
Aug 01, 2014 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Jul 31, 2014 0.4400 0.4400 0.4300 0.4400 50,300 -0.01(-1.12%)
Jul 30, 2014 0.4500 0.4550 0.4450 0.4450 13,900 +0.01(+1.14%)
Jul 29, 2014 0.4500 0.4600 0.4400 0.4400 48,480 -0.03(-5.38%)
Jul 28, 2014 0.4800 0.4800 0.4550 0.4650 62,675 -0.02(-5.10%)
Jul 25, 2014 0.5000 0.5000 0.4700 0.4900 151,700 -0.01(-1.01%)
Jul 24, 2014 0.4300 0.4950 0.4300 0.4950 313,902 +0.05(+12.50%)
Jul 23, 2014 0.4350 0.4400 0.4250 0.4400 75,550 +0.00(+0.00%)
Jul 22, 2014 0.4450 0.4600 0.4250 0.4400 285,650 +0.01(+2.33%)
Jul 21, 2014 0.4000 0.4400 0.4000 0.4300 321,285 +0.04(+11.69%)
Jul 18, 2014 0.3850 0.3950 0.3850 0.3850 16,500 -0.01(-2.53%)
Jul 17, 2014 0.3950 0.3950 0.3950 0.3950 25,100 +0.01(+1.28%)
Jul 16, 2014 0.3750 0.4050 0.3700 0.3900 136,200 +0.02(+4.00%)
Jul 15, 2014 0.3750 0.3750 0.3750 0.3750 26,800 -0.01(-2.60%)
Jul 14, 2014 0.3900 0.3900 0.3750 0.3850 39,400 -0.01(-1.28%)
Jul 11, 2014 0.3800 0.3900 0.3700 0.3900 60,500 +0.00(+0.00%)
Jul 10, 2014 0.3750 0.3900 0.3750 0.3900 78,533 +0.01(+2.63%)
Jul 09, 2014 0.3700 0.3950 0.3700 0.3800 112,050 +0.01(+2.70%)
Jul 08, 2014 0.3700 0.3700 0.3700 0.3700 4,000 -0.01(-2.63%)
Jul 07, 2014 0.3900 0.3900 0.3800 0.3800 16,750 -0.01(-1.30%)
Jul 04, 2014 0.3850 0.3850 0.3800 0.3850 63,500 -0.01(-1.28%)
Jul 03, 2014 0.3700 0.3900 0.3700 0.3900 104,843 +0.02(+5.41%)
Jul 02, 2014 0.3600 0.3700 0.3600 0.3700 79,900 +0.02(+5.71%)
Jun 30, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2014 0.3600 0.3600 0.3500 0.3500 93,500 +0.00(+0.00%)
Jun 26, 2014 0.3650 0.3650 0.3500 0.3500 152,625 -0.02(-5.41%)
Jun 25, 2014 0.3700 0.3700 0.3700 0.3700 10,100 +0.00(+0.00%)
Jun 24, 2014 0.3700 0.3700 0.3700 0.3700 2,300 +0.00(+0.00%)
Jun 23, 2014 0.3700 0.3700 0.3700 0.3700 12,684 +0.00(+0.00%)
Jun 20, 2014 0.3750 0.3750 0.3600 0.3700 77,480 -0.01(-2.63%)
Jun 19, 2014 0.3750 0.3800 0.3750 0.3800 31,250 -0.01(-1.30%)
Jun 18, 2014 0.3750 0.3850 0.3750 0.3850 10,500 +0.01(+1.32%)
Jun 17, 2014 0.3700 0.3800 0.3700 0.3800 23,225 +0.00(+0.00%)
Jun 16, 2014 0.3750 0.3800 0.3750 0.3800 35,347 -0.01(-2.56%)
Jun 13, 2014 0.3800 0.3900 0.3800 0.3900 87,020 +0.02(+5.41%)
Jun 12, 2014 0.3600 0.3700 0.3550 0.3700 47,200 +0.02(+4.23%)
Jun 11, 2014 0.3600 0.3700 0.3550 0.3550 61,100 -0.01(-2.74%)
Jun 10, 2014 0.3700 0.3700 0.3650 0.3650 5,000 -0.03(-7.59%)
Jun 06, 2014 0.3600 0.3950 0.3550 0.3950 87,700 +0.03(+8.22%)
Jun 05, 2014 0.3650 0.3650 0.3650 0.3650 3,000 +0.00(+0.00%)
Jun 04, 2014 0.3650 0.3650 0.3650 0.3650 65,228 +0.01(+1.39%)
Jun 03, 2014 0.3800 0.3800 0.3600 0.3600 76,500 -0.02(-5.26%)
Jun 02, 2014 0.3700 0.3800 0.3700 0.3800 15,500 +0.02(+4.11%)
May 30, 2014 0.3650 0.3700 0.3600 0.3650 15,200 +0.00(+0.00%)
May 29, 2014 0.3700 0.3700 0.3500 0.3650 53,500 -0.02(-3.95%)
May 28, 2014 0.3500 0.3800 0.3500 0.3800 117,300 +0.02(+4.11%)
May 27, 2014 0.3750 0.3750 0.3500 0.3650 27,545 -0.01(-1.35%)
May 23, 2014 0.3700 0.3700 0.3700 250 +0.01(+2.78%)
May 22, 2014 0.3750 0.3750 0.3600 0.3600 39,500 -0.01(-2.70%)
May 21, 2014 0.3850 0.3900 0.3650 0.3700 29,964 -0.01(-2.63%)
May 20, 2014 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+4.11%)
May 16, 2014 0.3650 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
May 15, 2014 0.3950 0.3950 0.3800 0.3800 19,025 -0.02(-3.80%)
May 14, 2014 0.3850 0.3950 0.3750 0.3950 55,500 -0.01(-1.25%)
May 13, 2014 0.3900 0.4000 0.3900 0.4000 27,000 +0.01(+1.27%)
May 12, 2014 0.4000 0.4000 0.3950 0.3950 35,500 +0.01(+2.60%)
May 09, 2014 0.3900 0.3900 0.3850 0.3850 5,600 +0.00(+0.00%)
May 08, 2014 0.3800 0.3950 0.3750 0.3850 52,700 +0.02(+4.05%)
May 07, 2014 0.3750 0.3750 0.3700 0.3700 20,900 +0.00(+0.00%)
May 06, 2014 0.3700 0.3700 0.3650 0.3700 29,850 -0.01(-2.63%)
May 05, 2014 0.3850 0.3850 0.3800 0.3800 4,000 -0.01(-1.30%)
May 02, 2014 0.3800 0.3850 0.3800 0.3850 193,500 +0.01(+2.67%)
May 01, 2014 0.3700 0.3900 0.3650 0.3750 104,050 -0.01(-1.32%)
Apr 30, 2014 0.3800 0.3800 0.3700 0.3800 35,490 +0.00(+0.00%)
Apr 29, 2014 0.3800 0.3800 0.3800 0.3800 9,101 +0.02(+4.11%)
Apr 28, 2014 0.3850 0.3850 0.3650 0.3650 27,300 -0.01(-1.35%)
Apr 25, 2014 0.3700 0.3700 0.3550 0.3700 40,530 -0.01(-1.33%)
Apr 24, 2014 0.3800 0.3800 0.3750 0.3750 12,500 +0.01(+1.35%)
Apr 23, 2014 0.3950 0.3950 0.3700 0.3700 88,500 -0.03(-7.50%)
Apr 22, 2014 0.3800 0.4000 0.3750 0.4000 34,450 +0.03(+6.67%)
Apr 21, 2014 0.3750 0.3800 0.3750 0.3750 23,200 +0.01(+1.35%)
Apr 17, 2014 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Apr 16, 2014 0.3800 0.3850 0.3750 0.3850 37,100 -0.02(-4.94%)
Apr 15, 2014 0.3950 0.4050 0.3650 0.4050 145,000 +0.02(+3.85%)
Apr 14, 2014 0.4000 0.4000 0.3800 0.3900 39,000 +0.00(+0.00%)
Apr 11, 2014 0.4050 0.4050 0.3850 0.3900 125,188 -0.02(-4.88%)
Apr 10, 2014 0.4100 0.4150 0.4000 0.4100 47,400 +0.01(+2.50%)
Apr 09, 2014 0.3950 0.4000 0.3900 0.4000 32,000 +0.01(+1.27%)
Apr 08, 2014 0.4000 0.4000 0.3950 0.3950 86,282 +0.02(+3.95%)
Apr 07, 2014 0.3900 0.3900 0.3800 0.3800 49,070 -0.01(-2.56%)
Apr 04, 2014 0.3900 0.3900 0.3900 0.3900 76,000 -0.01(-2.50%)
Apr 03, 2014 0.3950 0.4050 0.3950 0.4000 25,580 +0.02(+5.26%)
Apr 02, 2014 0.3850 0.3850 0.3800 0.3800 6,380 -0.02(-5.00%)
Apr 01, 2014 0.3900 0.4000 0.3900 0.4000 40,200 +0.02(+5.26%)
Mar 31, 2014 0.3800 0.3850 0.3650 0.3800 67,510 -0.02(-5.00%)
Mar 28, 2014 0.4000 0.4000 0.3850 0.4000 96,000 +0.00(+0.00%)
Mar 27, 2014 0.3850 0.4000 0.3700 0.4000 205,149 +0.02(+3.90%)
Mar 26, 2014 0.4050 0.4050 0.3850 0.3850 58,500 -0.02(-4.94%)
Mar 25, 2014 0.4000 0.4050 0.3900 0.4050 28,000 +0.02(+3.85%)
Mar 24, 2014 0.4000 0.4000 0.3850 0.3900 26,880 -0.01(-2.50%)
Mar 21, 2014 0.3950 0.4000 0.3950 0.4000 26,230 -0.01(-1.23%)
Mar 20, 2014 0.3900 0.4050 0.3850 0.4050 34,500 +0.00(+0.00%)
Mar 19, 2014 0.4000 0.4050 0.4000 0.4050 61,000 +0.01(+1.25%)
Mar 18, 2014 0.4000 0.4050 0.3750 0.4000 171,260 -0.01(-2.44%)
Mar 17, 2014 0.4050 0.4100 0.3900 0.4100 112,358 +0.03(+7.89%)
Mar 14, 2014 0.4050 0.4050 0.3750 0.3800 87,043 -0.02(-5.00%)
Mar 13, 2014 0.3700 0.4000 0.3700 0.4000 80,000 +0.02(+5.26%)
Mar 12, 2014 0.3750 0.3800 0.3500 0.3800 54,399 +0.00(+0.00%)
Mar 11, 2014 0.3800 0.3950 0.3800 0.3800 50,100 +0.00(+0.00%)
Mar 10, 2014 0.4000 0.4000 0.3800 0.3800 22,450 -0.01(-1.30%)
Mar 07, 2014 0.4150 0.4250 0.3600 0.3850 287,822 -0.04(-9.41%)
Mar 06, 2014 0.4200 0.4300 0.4150 0.4250 100,750 -0.01(-2.30%)
Mar 05, 2014 0.4300 0.4350 0.4150 0.4350 108,785 -0.01(-1.14%)
Mar 04, 2014 0.4500 0.4500 0.4400 0.4400 36,800 -0.03(-6.38%)
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.