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

Corix Bioscience (OP: CXBS )

N/A UNCHANGED
Last Price Updated: 3:18 PM EST, Nov 8, 2023 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 28, 2018 0.4000 0.4100 0.4000 0.4000 34,550 -0.03(-6.98%)
Feb 27, 2018 0.4900 0.4900 0.4000 0.4300 29,180 -0.06(-12.24%)
Feb 26, 2018 0.5050 0.5600 0.4900 0.4900 2,333 +0.09(+22.19%)
Feb 23, 2018 0.4200 0.5050 0.4010 0.4010 13,800 -0.02(-4.52%)
Feb 22, 2018 0.4200 0.4200 0.4200 0.4200 5,000 +0.03(+7.36%)
Feb 21, 2018 0.3912 0.4199 0.3912 0.3912 14,503 +0.00(+0.00%)
Feb 20, 2018 0.3910 0.4645 0.3910 0.3912 61,306 +0.00(+0.05%)
Feb 16, 2018 0.3910 0.3910 0.3910 0 -0.04(-9.05%)
Feb 15, 2018 0.4300 0.4300 0.3900 0.4299 114,265 -0.01(-2.30%)
Feb 14, 2018 0.4600 0.4800 0.4200 0.4400 70,265 -0.04(-8.33%)
Feb 13, 2018 0.4500 0.4800 0.4500 0.4800 56,688 +0.03(+6.69%)
Feb 12, 2018 0.4499 0.4499 0.4000 0.4499 26,100 +0.05(+12.47%)
Feb 09, 2018 0.4499 0.4499 0.3800 0.4000 16,034 +0.02(+5.26%)
Feb 08, 2018 0.4000 0.4499 0.3800 0.3800 23,700 -0.02(-4.98%)
Feb 07, 2018 0.4100 0.3650 0.3999 53,675 -0.01(-2.46%)
Feb 06, 2018 0.4750 0.4750 0.4100 0.4100 60,981 +0.03(+7.89%)
Feb 05, 2018 0.3840 0.4000 0.3130 0.3800 19,609 -0.07(-15.32%)
Feb 02, 2018 0.4044 0.4487 0.4044 0.4487 6,500 +0.00(+0.00%)
Feb 01, 2018 0.4396 0.4500 0.4050 0.4487 9,119 +0.05(+11.63%)
Jan 31, 2018 0.4100 0.4500 0.4000 0.4020 30,800 -0.01(-2.19%)
Jan 30, 2018 0.4599 0.4599 0.4110 0.4110 20,500 -0.07(-14.20%)
Jan 29, 2018 0.5000 0.5050 0.4100 0.4790 63,960 -0.01(-2.24%)
Jan 26, 2018 0.4500 0.5050 0.4000 0.4900 37,280 +0.09(+22.50%)
Jan 25, 2018 0.5100 0.5100 0.4000 0.4000 34,062 -0.10(-20.00%)
Jan 24, 2018 0.4299 0.5100 0.4100 0.5000 65,102 +0.09(+23.46%)
Jan 23, 2018 0.4750 0.4800 0.3500 0.4050 111,050 -0.07(-15.62%)
Jan 22, 2018 0.5999 0.5999 0.4800 0.4800 47,760 -0.13(-21.30%)
Jan 19, 2018 0.6800 0.6800 0.5550 0.6099 44,576 -0.06(-8.29%)
Jan 18, 2018 0.8400 0.8400 0.6200 0.6650 31,906 -0.03(-5.00%)
Jan 17, 2018 0.6210 0.7000 0.6210 0.7000 12,198 +0.07(+11.11%)
Jan 16, 2018 0.6890 0.6900 0.6200 0.6300 11,179 -0.06(-8.70%)
Jan 12, 2018 0.6900 0.6900 0.6900 0 +0.06(+9.52%)
Jan 11, 2018 0.6401 0.6401 0.6400 0.6300 5,189 -0.01(-1.58%)
Jan 10, 2018 0.5700 0.6900 0.5000 0.6401 23,078 +0.01(+1.60%)
Jan 09, 2018 0.6490 0.6900 0.6000 0.6300 12,011 +0.08(+14.55%)
Jan 08, 2018 0.5500 0.6269 0.5500 0.5500 4,133 -0.10(-15.37%)
Jan 05, 2018 0.5900 0.6500 0.5500 0.6499 15,520 +0.05(+8.32%)
Jan 04, 2018 0.4500 0.6000 0.4500 0.6000 13,999 +0.03(+5.26%)
Jan 03, 2018 0.7000 0.7000 0.5500 0.5700 16,700 -0.13(-18.57%)
Jan 02, 2018 0.8240 0.8500 0.4006 0.7000 34,780 -0.05(-6.67%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 28, 2017 0.8000 0.8000 0.7000 0.7000 13,086 -0.10(-12.50%)
Dec 27, 2017 0.9000 0.9000 0.8000 0.8000 26,481 +0.00(+0.00%)
Dec 26, 2017 0.6500 0.8500 0.6175 0.8000 29,022 +0.19(+31.15%)
Dec 22, 2017 0.5800 0.7300 0.5500 0.6100 25,071 +0.06(+10.91%)
Dec 21, 2017 0.4500 0.5900 0.4500 0.5500 33,595 +0.07(+14.58%)
Dec 20, 2017 0.4600 0.4800 0.4329 0.4800 12,092 +0.05(+11.63%)
Dec 19, 2017 0.4650 0.4650 0.3340 0.4300 33,890 -0.03(-6.89%)
Dec 18, 2017 0.5600 0.5600 0.4030 0.4618 45,291 -0.08(-14.48%)
Dec 15, 2017 0.5800 0.5800 0.5400 0.5400 12,820 -0.03(-5.26%)
Dec 14, 2017 0.5700 0.5900 0.5700 0.5700 10,652 +0.02(+3.64%)
Dec 13, 2017 0.7000 0.7000 0.5000 0.5500 30,928 -0.15(-21.43%)
Dec 12, 2017 0.7500 0.7500 0.7000 0.7000 10,113 -0.05(-6.67%)
Dec 11, 2017 0.7500 0.7500 0.7200 0.7500 13,223 -0.02(-2.60%)
Dec 08, 2017 0.8400 0.8600 0.7000 0.7700 35,339 -0.10(-11.49%)
Dec 07, 2017 0.9130 0.9200 0.8000 0.8700 19,949 +0.07(+8.75%)
Dec 06, 2017 0.9000 1.000 0.8000 0.8000 21,540 -0.20(-20.00%)
Dec 05, 2017 1.100 1.100 0.9000 1.000 14,462 -0.10(-9.09%)
Dec 04, 2017 1.240 1.100 1.100 6,226 -0.14(-11.29%)
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.