CIBT Education Group Inc $0.34

down 0.00


31/7/2014 03:29 PM  |  TSX : MBA.TO  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBA.TO historical data

Date Open High Low Close Volume
7/31/20140.340.340.320.3414,500
7/30/20140.340.340.340.3418,500
7/29/20140.340.340.340.341,000
7/28/20140.340.340.330.3338,500
7/25/20140.340.340.320.3224,500
7/24/20140.340.340.340.348,500
7/23/20140.340.340.340.348,500
7/22/20140.330.340.330.3426,500
7/21/20140.340.340.340.3425,472
7/18/20140.340.340.330.3313,500
7/17/20140.350.350.340.3445,240
7/16/20140.350.350.350.351,000
7/15/20140.340.350.330.33147,000
7/14/20140.350.350.350.358,500
7/11/20140.360.360.350.35179,627
7/10/20140.380.380.360.3613,799
7/9/20140.380.380.380.388,500
7/8/20140.380.380.370.38127,140
7/7/20140.380.380.380.38316
7/4/20140.340.380.340.38100,946
7/3/20140.350.350.350.3564,400
7/2/20140.360.360.350.3520,500
6/30/20140.370.370.370.370
6/27/20140.360.380.340.3899,500
6/26/20140.380.400.370.3794,878
6/25/20140.400.400.400.405,000
6/24/20140.390.400.390.397,500
6/23/20140.400.400.400.408,500
6/20/20140.400.400.370.40161,080
6/19/20140.410.420.400.40149,000
6/18/20140.430.440.410.4411,500
6/17/20140.420.420.420.4219,050
6/16/20140.420.420.400.423,500
6/13/20140.410.410.390.3952,500
6/12/20140.410.420.410.4215,500
6/11/20140.410.430.410.4273,407
6/10/20140.410.410.410.411,700
6/9/20140.420.420.420.422,000
6/6/20140.420.420.400.406,200
6/5/20140.410.410.410.4110,000
6/4/20140.430.430.390.3959,500
6/3/20140.440.450.410.4259,714
6/2/20140.410.480.410.44103,665
5/30/20140.420.440.420.4440,580
5/29/20140.430.450.430.45143,000
5/28/20140.420.440.420.4415,315
5/27/20140.420.440.400.4492,000
5/26/20140.450.450.430.4312,500
5/23/20140.400.450.390.4544,817
5/22/20140.400.400.400.407,200
5/21/20140.360.400.360.4058,500
5/20/20140.350.370.340.36138,800
5/16/20140.350.350.340.35100,300
5/15/20140.330.350.330.3539,800
5/14/20140.310.330.290.3333,500
5/13/20140.310.330.300.3363,670
5/12/20140.300.330.300.33146,200
5/9/20140.290.290.290.292,500
5/8/20140.290.290.280.2824,412
5/7/20140.280.280.280.282,500
5/6/20140.280.280.280.285,000
5/5/20140.290.290.290.298,613
5/2/20140.280.280.280.28100
5/1/20140.290.290.290.298,600
4/30/20140.290.290.290.299,000
4/29/20140.280.280.270.2730,000
4/28/20140.280.300.280.3062,000
4/25/20140.290.290.290.2912,970
4/24/20140.260.280.260.2769,000
4/23/20140.260.260.260.2614,500
4/22/20140.260.260.260.2619,000
4/21/20140.260.270.260.2794,473
4/17/20140.280.280.280.288,500
4/16/20140.270.280.260.2852,500
4/15/20140.270.270.270.272,800
4/14/20140.270.270.270.276,000
4/11/20140.270.270.270.2761,000
4/10/20140.280.280.280.280
4/9/20140.290.290.280.2999,300
4/8/20140.270.270.270.278,000
4/7/20140.270.280.270.2895,000
4/4/20140.280.280.280.284,250
4/3/20140.300.300.280.2849,300
4/2/20140.280.300.280.29328,200
4/1/20140.300.300.300.308,501
3/31/20140.290.300.290.3024,000
3/28/20140.290.300.290.3022,100
3/27/20140.280.280.280.2817,000
3/26/20140.270.270.270.270
3/25/20140.280.280.280.2813,000
3/24/20140.270.270.270.2715,000
3/21/20140.270.270.270.2714,800
3/20/20140.280.290.280.2935,000
3/19/20140.260.260.260.260
3/18/20140.260.260.260.2615,000
3/17/20140.270.270.260.2629,000
3/14/20140.270.270.270.270
3/13/20140.260.270.260.2748,000
3/12/20140.270.270.270.270
3/11/20140.270.270.270.271,000
Trading Center