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: 1:14 PM EDT, May 10, 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, 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%)
Feb 01, 2010 0.3800 0.3800 0.3800 0.3800 24,000 +0.00(+0.00%)
Jan 29, 2010 0.3650 0.3800 0.3650 0.3800 52,600 +0.02(+5.56%)
Jan 28, 2010 0.3650 0.3700 0.3600 0.3600 53,000 -0.01(-2.70%)
Jan 27, 2010 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Jan 26, 2010 0.3650 0.3700 0.3600 0.3700 22,500 -0.01(-1.33%)
Jan 25, 2010 0.3750 0.3750 0.3600 0.3750 156,500 +0.01(+1.35%)
Jan 22, 2010 0.3750 0.3800 0.3700 0.3700 55,700 +0.00(+0.00%)
Jan 21, 2010 0.3800 0.3800 0.3700 0.3700 45,800 -0.02(-5.13%)
Jan 20, 2010 0.3900 0.3900 0.3900 400 +0.00(+0.00%)
Jan 19, 2010 0.3900 0.3950 0.3800 0.3900 48,500 +0.02(+4.00%)
Jan 18, 2010 0.3900 0.3950 0.3750 0.3750 34,700 -0.01(-1.32%)
Jan 15, 2010 0.3850 0.3900 0.3750 0.3800 56,000 +0.00(+0.00%)
Jan 14, 2010 0.3850 0.3900 0.3800 0.3800 54,620 -0.01(-1.30%)
Jan 13, 2010 0.3950 0.3950 0.3850 0.3850 12,700 +0.00(+0.00%)
Jan 12, 2010 0.3850 0.3900 0.3800 0.3850 50,500 +0.00(+0.00%)
Jan 11, 2010 0.3950 0.3950 0.3700 0.3850 87,700 -0.02(-3.75%)
Jan 08, 2010 0.3950 0.4000 0.3950 0.4000 30,300 +0.01(+1.27%)
Jan 07, 2010 0.4000 0.4000 0.3950 0.3950 46,000 -0.01(-1.25%)
Jan 06, 2010 0.3850 0.4000 0.3850 0.4000 192,910 +0.00(+0.00%)
Jan 05, 2010 0.4000 0.4300 0.3850 0.4000 480,500 +0.01(+1.27%)
Jan 04, 2010 0.3800 0.3950 0.3750 0.3950 21,000 +0.02(+5.33%)
Dec 31, 2009 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Dec 30, 2009 0.3800 0.4000 0.3800 0.4000 183,000 +0.02(+5.26%)
Dec 29, 2009 0.3950 0.3950 0.3800 0.3800 116,472 -0.02(-5.00%)
Dec 24, 2009 0.4000 0.4000 0.3900 0.4000 73,000 +0.00(+0.00%)
Dec 23, 2009 0.3950 0.4000 0.3950 0.4000 3,000 -0.01(-2.44%)
Dec 22, 2009 0.3950 0.4100 0.3900 0.4100 36,500 +0.01(+2.50%)
Dec 21, 2009 0.4000 0.4000 0.4000 0.4000 10,100 +0.00(+0.00%)
Dec 18, 2009 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 17, 2009 0.4000 0.4000 0.3900 0.4000 37,700 +0.01(+2.56%)
Dec 16, 2009 0.4050 0.4200 0.3900 0.3900 52,000 +0.00(+0.00%)
Dec 15, 2009 0.3950 0.4000 0.3900 0.3900 15,500 -0.01(-2.50%)
Dec 14, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Dec 11, 2009 0.4000 0.4100 0.4000 0.4000 24,297 +0.00(+0.00%)
Dec 10, 2009 0.4000 0.4000 0.4000 0.4000 22,845 +0.00(+0.00%)
Dec 09, 2009 0.4000 0.4000 0.4000 0.4000 77,000 +0.00(+0.00%)
Dec 08, 2009 0.4000 0.4000 0.4000 0.4000 20,800 +0.00(+0.00%)
Dec 07, 2009 0.4200 0.4250 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 04, 2009 0.4000 0.4000 0.4000 0.4000 57,600 +0.01(+2.56%)
Dec 03, 2009 0.3900 0.3900 0.3900 0.3900 10,600 -0.01(-1.27%)
Dec 02, 2009 0.3850 0.4000 0.3600 0.3950 72,800 +0.02(+3.95%)
Dec 01, 2009 0.4300 0.4300 0.3800 0.3800 80,000 -0.03(-7.32%)
Nov 30, 2009 0.4400 0.4400 0.4050 0.4100 25,000 -0.04(-7.87%)
Nov 27, 2009 0.4600 0.4800 0.4450 0.4450 52,000 -0.03(-7.29%)
Nov 26, 2009 0.4850 0.4850 0.4500 0.4800 32,800 -0.01(-2.04%)
Nov 25, 2009 0.4900 0.4900 0.4900 230 +0.00(+0.00%)
Nov 24, 2009 0.4800 0.4900 0.4700 0.4900 12,025 +0.01(+1.03%)
Nov 23, 2009 0.4650 0.4850 0.4600 0.4850 79,250 +0.02(+4.30%)
Nov 20, 2009 0.4900 0.4900 0.4650 0.4650 14,761 -0.01(-3.12%)
Nov 19, 2009 0.4800 0.4800 0.4800 0.4800 3,500 +0.00(+0.00%)
Nov 18, 2009 0.4650 0.4900 0.4650 0.4800 51,650 +0.01(+3.23%)
Nov 17, 2009 0.4500 0.4950 0.4500 0.4650 164,267 +0.02(+3.33%)
Nov 16, 2009 0.4650 0.4700 0.4500 0.4500 129,100 -0.02(-5.26%)
Nov 13, 2009 0.5000 0.5100 0.4650 0.4750 38,250 -0.02(-4.04%)
Nov 12, 2009 0.5100 0.5100 0.4950 0.4950 47,975 -0.02(-2.94%)
Nov 11, 2009 0.5200 0.5200 0.4800 0.5100 76,075 -0.01(-1.92%)
Nov 10, 2009 0.5600 0.5600 0.5200 0.5200 136,500 -0.01(-1.89%)
Nov 09, 2009 0.5600 0.5600 0.5300 0.5300 38,050 -0.04(-7.02%)
Nov 06, 2009 0.5500 0.5700 0.5300 0.5700 30,596 +0.02(+3.64%)
Nov 05, 2009 0.5800 0.5800 0.5500 0.5500 61,000 -0.03(-5.17%)
Nov 04, 2009 0.5500 0.5800 0.5500 0.5800 26,400 +0.03(+5.45%)
Nov 03, 2009 0.5200 0.5500 0.5200 0.5500 26,500 +0.00(+0.00%)
Nov 02, 2009 0.5600 0.5600 0.5300 0.5500 79,050 +0.01(+1.85%)
Oct 30, 2009 0.5500 0.5500 0.5200 0.5400 82,620 +0.00(+0.00%)
Oct 29, 2009 0.5500 0.5500 0.5100 0.5400 185,300 -0.02(-3.57%)
Oct 28, 2009 0.5900 0.5900 0.5300 0.5600 100,649 -0.04(-6.67%)
Oct 27, 2009 0.6300 0.6700 0.5700 0.6000 956,450 +0.04(+7.14%)
Oct 26, 2009 0.5800 0.6000 0.5600 0.5600 102,300 -0.01(-1.75%)
Oct 23, 2009 0.5800 0.5700 0.5700 0.5700 10,000 +0.00(+0.00%)
Oct 22, 2009 0.6000 0.6000 0.5700 0.5700 41,000 -0.03(-5.00%)
Oct 21, 2009 0.5600 0.6000 0.5600 0.6000 31,500 +0.00(+0.00%)
Oct 20, 2009 0.5700 0.6000 0.5600 0.6000 49,500 +0.03(+5.26%)
Oct 19, 2009 0.5500 0.6000 0.5500 0.5700 17,800 -0.03(-5.00%)
Oct 16, 2009 0.5500 0.6000 0.5500 0.6000 3,000 +0.04(+7.14%)
Oct 15, 2009 0.5600 0.5600 0.5600 0.5600 3,500 -0.01(-1.75%)
Oct 14, 2009 0.5500 0.5900 0.5500 0.5700 27,500 +0.02(+3.64%)
Oct 13, 2009 0.5500 0.5500 0.5500 0.5500 29,500 +0.00(+0.00%)
Oct 09, 2009 0.5400 0.5500 0.5100 0.5500 50,200 +0.01(+1.85%)
Oct 08, 2009 0.5400 0.5400 0.5400 0.5400 10,000 +0.02(+3.85%)
Oct 07, 2009 0.5200 0.5400 0.5200 0.5200 15,000 -0.02(-3.70%)
Oct 06, 2009 0.5300 0.5400 0.5300 0.5400 17,340 -0.01(-1.82%)
Oct 05, 2009 0.5600 0.5600 0.5500 0.5500 18,200 -0.03(-5.17%)
Oct 02, 2009 0.5400 0.5800 0.5400 0.5800 26,300 +0.04(+7.41%)
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.