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

Microbix Biosystems Inc (TSX: MBX )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Apr 22, 2024 0.3350 0.3400 0.3350 0.3400 41,786 +0.00(+0.00%)
Apr 19, 2024 0.3500 0.3500 0.3400 0.3400 68,486 -0.01(-4.23%)
Apr 18, 2024 0.3550 0.3550 0.3550 0.3550 5,500 +0.01(+1.43%)
Apr 17, 2024 0.3500 0.3500 0.3500 0.3500 50,500 +0.00(+0.00%)
Apr 16, 2024 0.3550 0.3550 0.3500 0.3500 15,026 +0.00(+0.00%)
Apr 15, 2024 0.3550 0.3550 0.3500 0.3500 46,025 -0.01(-1.41%)
Apr 12, 2024 0.3550 0.3550 0.3550 0.3550 33,500 -0.01(-1.39%)
Apr 11, 2024 0.3650 0.3700 0.3600 0.3600 19,500 +0.00(+0.00%)
Apr 10, 2024 0.3700 0.3750 0.3600 0.3600 57,786 -0.01(-1.37%)
Apr 09, 2024 0.3700 0.3750 0.3650 0.3650 66,886 -0.01(-2.67%)
Apr 08, 2024 0.3750 0.3750 0.3700 0.3750 54,286 +0.01(+1.35%)
Apr 05, 2024 0.3700 0.3700 0.3700 0.3700 12,267 -0.01(-1.33%)
Apr 04, 2024 0.3750 0.3750 0.3650 0.3750 32,515 -0.01(-1.32%)
Apr 03, 2024 0.3700 0.3800 0.3700 0.3800 27,500 +0.01(+2.70%)
Apr 02, 2024 0.3750 0.3750 0.3700 0.3700 18,306 -0.01(-1.33%)
Apr 01, 2024 0.3850 0.3850 0.3750 0.3750 13,335 +0.01(+2.74%)
Mar 28, 2024 0.3650 0 -0.01(-2.67%)
Mar 27, 2024 0.3750 0.3800 0.3650 0.3750 97,050 -0.01(-2.60%)
Mar 26, 2024 0.3750 0.3850 0.3750 0.3850 4,970 +0.01(+2.67%)
Mar 25, 2024 0.3750 0.3800 0.3750 0.3750 9,300 +0.01(+1.35%)
Mar 22, 2024 0.3750 0.3750 0.3700 0.3700 397,500 -0.01(-2.63%)
Mar 21, 2024 0.3750 0.3800 0.3700 0.3800 40,000 +0.01(+1.33%)
Mar 20, 2024 0.3750 0.3750 0.3700 0.3750 89,786 +0.00(+0.00%)
Mar 19, 2024 0.3750 0.3750 0.3750 0.3750 18,500 +0.00(+0.00%)
Mar 18, 2024 0.3850 0.3850 0.3750 0.3750 88,551 -0.01(-2.60%)
Mar 15, 2024 0.3800 0.3850 0.3800 0.3850 28,700 +0.01(+2.67%)
Mar 14, 2024 0.3900 0.3900 0.3750 0.3750 67,296 -0.01(-2.60%)
Mar 13, 2024 0.3800 0.3850 0.3800 0.3850 418,010 +0.01(+1.32%)
Mar 12, 2024 0.3900 0.3900 0.3800 0.3800 57,086 -0.01(-1.30%)
Mar 11, 2024 0.3950 0.3950 0.3850 0.3850 12,526 -0.01(-1.28%)
Mar 08, 2024 0.3850 0.3900 0.3800 0.3900 61,400 +0.01(+2.63%)
Mar 07, 2024 0.3800 0.3800 0.3800 0.3800 11,286 +0.00(+0.00%)
Mar 06, 2024 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Mar 05, 2024 0.3900 0.3900 0.3800 0.3800 102,286 -0.01(-2.56%)
Mar 04, 2024 0.3950 0.4000 0.3900 0.3900 55,436 -0.01(-2.50%)
Mar 01, 2024 0.3950 0.4100 0.3950 0.4000 83,200 +0.01(+1.27%)
Feb 29, 2024 0.3950 0.3950 0.3950 0.3950 27,000 +0.01(+1.28%)
Feb 28, 2024 0.3950 0.3950 0.3900 0.3900 13,000 -0.01(-1.27%)
Feb 27, 2024 0.4000 0.4000 0.3950 0.3950 71,286 -0.01(-1.25%)
Feb 26, 2024 0.4050 0.4100 0.4000 0.4000 52,501 +0.00(+0.00%)
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 27,347 +0.00(+0.00%)
Feb 22, 2024 0.3950 0.4000 0.3900 0.4000 106,286 +0.00(+0.00%)
Feb 21, 2024 0.3950 0.4100 0.3900 0.4000 110,986 -0.01(-1.23%)
Feb 20, 2024 0.4150 0.4150 0.3950 0.4050 139,770 -0.00(-1.22%)
Feb 16, 2024 0.4100 0 +0.01(+2.50%)
Feb 15, 2024 0.4250 0.4250 0.4000 0.4000 83,036 -0.02(-5.88%)
Feb 14, 2024 0.4000 0.4500 0.4000 0.4250 620,631 +0.02(+6.25%)
Feb 13, 2024 0.4000 0.4000 0.3950 0.4000 123,215 +0.01(+2.56%)
Feb 12, 2024 0.4000 0.4000 0.3900 0.3900 26,500 -0.01(-1.27%)
Feb 09, 2024 0.3950 0.3950 0.3950 0.3950 25,400 +0.00(+0.00%)
Feb 08, 2024 0.3900 0.3950 0.3800 0.3950 31,000 +0.01(+1.28%)
Feb 07, 2024 0.3750 0.4000 0.3650 0.3900 61,005 +0.02(+4.00%)
Feb 06, 2024 0.3700 0.3750 0.3700 0.3750 35,650 +0.00(+0.00%)
Feb 05, 2024 0.3900 0.3900 0.3750 0.3750 97,556 -0.02(-3.85%)
Feb 02, 2024 0.3800 0.3900 0.3800 0.3900 19,500 +0.01(+1.30%)
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.