Canadian Sec - Delayed Quote CAD

MindBio Therapeutics Corp. (MBIO.CN)

Compare
0.0200
0.0000
(0.00%)
At close: January 9 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 2,300
Jan 8, 2025 0.0250 0.0250 0.0150 0.0200 0.0200 896,000
Jan 7, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 53,000
Jan 6, 2025 0.0250 0.0250 0.0250 0.0250 0.0250 3,326
Jan 3, 2025 0.0200 0.0250 0.0200 0.0200 0.0200 120,126
Jan 2, 2025 0.0200 0.0200 0.0150 0.0200 0.0200 43,680
Dec 31, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 59,295
Dec 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 28,393
Dec 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Dec 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,633
Dec 23, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 14,000
Dec 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Dec 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,950
Dec 17, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 60,000
Dec 16, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 126,091
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 81,399
Dec 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 184,000
Dec 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,800
Dec 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Dec 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 67,520
Dec 6, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 54,510
Dec 5, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 9,133
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,000
Dec 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,900
Dec 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,010
Nov 29, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 18,484
Nov 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Nov 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 25, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 59,840
Nov 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Nov 21, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 23,983
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,045
Nov 19, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 636,041
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 199,368
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 848,210
Nov 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 92,000
Nov 13, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 196,680
Nov 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 199,000
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 264,624
Nov 8, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 386,440
Nov 7, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 108,457
Nov 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 5, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 88,803
Nov 4, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 187,217
Nov 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,858
Oct 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 16,005
Oct 29, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 409,716
Oct 28, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 10,020
Oct 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 322,520
Oct 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,333
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 89,000
Oct 21, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 8,500
Oct 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Oct 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,550
Oct 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 75,146
Oct 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Oct 9, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 2,080
Oct 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Oct 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Oct 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 21,000
Oct 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 54,509
Sep 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,316
Sep 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,400
Sep 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,523
Sep 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Sep 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,350
Sep 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,100
Sep 19, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 19,000
Sep 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 16, 2024 0.0300 0.0350 0.0250 0.0250 0.0250 27,065
Sep 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Sep 12, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 89,000
Sep 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,400
Sep 10, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 225,300
Sep 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,388
Sep 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,750
Sep 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,003
Sep 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Sep 3, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 13,387
Aug 30, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 49,611
Aug 29, 2024 0.0250 0.0350 0.0250 0.0350 0.0350 22,316
Aug 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,103
Aug 27, 2024 0.0300 0.0350 0.0250 0.0250 0.0250 21,000
Aug 26, 2024 0.0350 0.0350 0.0250 0.0250 0.0250 11,500
Aug 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,500
Aug 22, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 24,519
Aug 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Aug 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 47,000
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Aug 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 84,000
Aug 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 16,000
Aug 14, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 38,020
Aug 13, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 17,685
Aug 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,103
Aug 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,428
Aug 8, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 17,000
Aug 7, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 12,000
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Aug 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 15,185
Aug 1, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 120,000
Jul 31, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 14,000
Jul 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 15,000
Jul 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 21,625
Jul 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Jul 25, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 43,068
Jul 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 15,000
Jul 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 15,000
Jul 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 28,200
Jul 19, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 79,035
Jul 18, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 22,123
Jul 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 132,000
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Jul 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 44,250
Jul 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Jul 10, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 36,310
Jul 9, 2024 0.0500 0.0500 0.0300 0.0400 0.0400 396,030
Jul 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Jul 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 21,021
Jul 4, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 77,000
Jul 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 25,021
Jul 2, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 103,906
Jun 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,301
Jun 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,507
Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 26,249
Jun 25, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 13,000
Jun 24, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 14,049
Jun 21, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 101,000
Jun 20, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 20,000
Jun 19, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 101,255
Jun 18, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 69,013
Jun 17, 2024 0.0450 0.0550 0.0350 0.0450 0.0450 273,260
Jun 14, 2024 0.0450 0.0500 0.0400 0.0500 0.0500 16,445
Jun 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 15,281
Jun 12, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 17,347
Jun 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Jun 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 7, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 34,080
Jun 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 3,650
Jun 5, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 43,213
Jun 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Jun 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 44,059
May 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,299
May 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 15,016
May 29, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 20,200
May 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
May 27, 2024 0.0500 0.0550 0.0450 0.0450 0.0450 199,000
May 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
May 23, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 35,000
May 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 52,000
May 21, 2024 0.0600 0.0600 0.0450 0.0550 0.0550 95,933
May 17, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 154,533
May 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 15,144
May 15, 2024 0.0550 0.0700 0.0550 0.0700 0.0700 46,348
May 14, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 34,500
May 13, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
May 10, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 7,820
May 9, 2024 0.0600 0.0650 0.0600 0.0600 0.0600 22,000
May 8, 2024 0.0650 0.0650 0.0600 0.0600 0.0600 21,000
May 7, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 116,000
May 6, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 17,074
May 3, 2024 0.0600 0.0650 0.0550 0.0550 0.0550 79,200
May 2, 2024 0.0650 0.0650 0.0600 0.0600 0.0600 17,000
May 1, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 18,590
Apr 30, 2024 0.0550 0.0650 0.0550 0.0650 0.0650 14,112
Apr 29, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 13,000
Apr 26, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 14,135
Apr 25, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 8,819
Apr 24, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 77,000
Apr 23, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 13,154
Apr 22, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 96,602
Apr 19, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 13,000
Apr 18, 2024 0.0450 0.0650 0.0450 0.0650 0.0650 379,539
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,016
Apr 16, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 137,388
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 26,811
Apr 12, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 273,017
Apr 11, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 115,000
Apr 10, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 31,000
Apr 9, 2024 0.0650 0.0650 0.0550 0.0550 0.0550 128,250
Apr 8, 2024 0.0600 0.0650 0.0550 0.0600 0.0600 36,801
Apr 5, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 44,000
Apr 4, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 16,000
Apr 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 56,300
Apr 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 21,000
Apr 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 21,000
Mar 28, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 15,000
Mar 27, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 16,497
Mar 26, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 27,452
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,004
Mar 22, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Mar 21, 2024 0.0600 0.0600 0.0500 0.0550 0.0550 129,371
Mar 20, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 13,100
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 23,000
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,001
Mar 15, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 18,000
Mar 14, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 21,365
Mar 13, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 3,000
Mar 12, 2024 0.0550 0.0700 0.0550 0.0700 0.0700 17,213
Mar 11, 2024 0.0750 0.0750 0.0650 0.0650 0.0650 33,600
Mar 8, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 28,583
Mar 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 11,000
Mar 6, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 51,000
Mar 5, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 10,000
Mar 4, 2024 0.0550 0.0700 0.0550 0.0600 0.0600 26,100
Mar 1, 2024 0.0600 0.0700 0.0450 0.0450 0.0450 30,400
Feb 29, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 20,022
Feb 28, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 4,851
Feb 27, 2024 0.0750 0.0750 0.0700 0.0700 0.0700 35,000
Feb 26, 2024 0.0700 0.0750 0.0550 0.0750 0.0750 77,556
Feb 23, 2024 0.0650 0.0650 0.0600 0.0600 0.0600 8,441
Feb 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 5,000
Feb 21, 2024 0.0700 0.0700 0.0550 0.0550 0.0550 20,072
Feb 20, 2024 0.0600 0.0650 0.0600 0.0650 0.0650 41,708
Feb 16, 2024 0.0850 0.0850 0.0700 0.0700 0.0700 133,318
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 84,289
Feb 14, 2024 0.0700 0.0800 0.0650 0.0800 0.0800 103,060
Feb 13, 2024 0.0550 0.0800 0.0550 0.0650 0.0650 507,974
Feb 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,294
Feb 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 110,000
Feb 8, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 13,000
Feb 7, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 282,000
Feb 6, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 113,717
Feb 5, 2024 0.0250 0.0800 0.0250 0.0500 0.0500 576,809
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 133,199
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,000
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 110,650
Jan 30, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 167,000
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 27,504
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 23, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 42,000
Jan 22, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 118,360
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 8,004
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -

Related Tickers

LOBE.CN Lobe Sciences Ltd.
0.0250
0.00%
 
PSH.F Sernova Corp.
0.1479
-4.58%
 
ASEP.CN ASEP Medical Holdings Inc.
0.0500
0.00%
 
CHGX.CN ChitogenX Inc.
0.0250
+66.67%
 
AWKNF Awakn Life Sciences Corp.
0.0650
0.00%
 
ENBI.CN Entheon Biomedical Corp.
0.2750
+7.84%
 
XRTX.V XORTX Therapeutics Inc.
1.8500
-5.13%
 
VXL.V Vaxil Bio Ltd.
0.0100
0.00%
 
SVA.TO Sernova Corp.
0.2250
0.00%
 
HALB Halberd Corporation
0.0043
+16.22%