$0.11 -0.01 (%) Diagnocure Inc - TSX

Jul. 31, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUR.TO historical data

Date Open High Low Close Volume
7/30/20151.651.731.581.70480,098
7/30/20150.120.120.120.124,000
7/29/20151.751.751.651.66318,374
7/29/20150.110.110.110.111,500
7/28/20151.711.741.661.73279,777
7/28/20150.110.110.110.117,900
7/27/20151.841.841.651.70510,390
7/27/20150.120.120.120.125,200
7/24/20151.911.931.771.78583,179
7/24/20150.110.120.110.119,700
7/23/20151.751.941.701.931,180,606
7/23/20150.110.110.110.115,500
7/22/20151.691.731.681.68288,299
7/22/20150.120.120.110.1121,210
7/21/20151.721.801.681.72265,744
7/21/20150.110.110.110.11500
7/20/20151.811.831.711.75311,901
7/20/20150.120.120.120.1259,000
7/17/20151.811.881.761.81230,357
7/17/20150.120.120.120.1231,500
7/16/20151.841.891.811.84214,141
7/16/20150.120.120.120.120
7/15/20151.781.881.781.84440,422
7/15/20150.120.120.120.1216,200
7/14/20151.731.831.701.75417,242
7/14/20150.120.120.120.126,000
7/13/20151.661.741.651.74399,151
7/13/20150.120.120.120.122,000
7/10/20150.120.120.120.121,500
7/9/20150.120.120.120.120
7/8/20150.120.120.120.128,000
7/7/20150.120.120.120.122,500
7/6/20150.130.130.120.1212,720
7/3/20150.120.120.120.123,800
7/2/20150.120.120.120.122,500
6/30/20151.891.971.801.94517,446
6/30/20150.120.120.120.122,000
6/29/20151.952.031.781.781,134,805
6/29/20150.140.140.140.146,800
6/26/20152.192.261.902.027,075,508
6/26/20150.110.110.110.113,800
6/25/20152.092.092.022.03455,313
6/25/20150.120.120.110.1237,000
6/24/20152.102.182.032.06383,535
6/24/20150.110.110.110.1113,000
6/23/20151.952.181.952.12790,931
6/23/20150.110.110.110.115,795
6/22/20151.892.001.862.00591,144
6/22/20150.120.130.120.1254,400
6/19/20151.921.981.881.90649,080
6/19/20150.120.120.120.1224,000
6/18/20151.861.971.831.86610,437
6/18/20150.130.130.120.1215,000
6/17/20151.961.981.831.84442,481
6/17/20150.130.140.130.1338,000
6/16/20151.932.031.921.92481,706
6/16/20150.130.130.130.130
6/15/20151.822.051.771.94788,277
6/15/20150.130.130.130.132,000
6/12/20151.971.971.811.82571,272
6/12/20150.150.150.130.1328,600
6/11/20152.162.161.831.911,213,148
6/11/20150.140.140.140.142,200
6/10/20152.322.322.032.201,389,746
6/10/20150.150.150.140.143,600
6/9/20151.992.371.902.352,764,794
6/9/20150.150.150.150.151,375
6/8/20151.801.991.771.97596,779
6/8/20150.160.160.160.1619,200
6/5/20151.751.801.691.80454,688
6/5/20150.160.160.160.1610,000
6/4/20151.761.761.701.75335,246
6/4/20150.160.160.160.16111,000
6/3/20151.641.761.621.76661,279
6/3/20150.170.170.150.1561,200
6/2/20151.471.661.461.62723,763
6/2/20150.170.200.170.1926,500
6/1/20151.551.571.481.51765,935
6/1/20150.160.250.140.1432,000
5/29/20151.611.611.531.54759,850
5/29/20150.140.140.140.14500
5/28/20151.601.621.521.59962,142
5/28/20150.140.140.140.141,700
5/27/20151.551.681.551.63738,260
5/27/20150.150.160.150.167,000
5/26/20151.621.621.571.59387,181
5/26/20150.140.140.140.1444,000
5/25/20150.110.130.110.134,200
5/22/20151.581.641.551.64690,585
5/22/20150.140.140.130.1329,000
5/21/20151.651.651.581.60289,189
5/21/20150.120.120.110.1158,500
5/20/20151.631.631.551.62688,067
5/20/20150.110.110.110.1136,000
5/19/20151.721.741.621.63624,879
5/19/20150.110.110.110.1139,800
5/18/20151.691.781.681.71507,277
5/15/20151.731.751.661.70478,534
5/15/20150.110.110.110.1117,632
5/14/20151.751.761.701.74275,835
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!