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: 3:59 PM EDT, May 3, 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 29, 2016 0.2800 0.2800 0.2650 0.2700 73,150 -0.01(-5.26%)
Apr 28, 2016 0.2700 0.2850 0.2700 0.2850 61,000 +0.02(+7.55%)
Apr 27, 2016 0.2800 0.2800 0.2650 0.2650 61,500 -0.02(-5.36%)
Apr 26, 2016 0.2800 0.2900 0.2750 0.2800 32,000 +0.00(+0.00%)
Apr 25, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Apr 22, 2016 0.2750 0.2800 0.2700 0.2800 49,700 +0.01(+1.82%)
Apr 21, 2016 0.2700 0.2750 0.2700 0.2750 14,500 +0.00(+0.00%)
Apr 20, 2016 0.2750 0.2750 0.2750 0.2750 23,000 +0.00(+0.00%)
Apr 19, 2016 0.2800 0.2800 0.2750 0.2750 30,500 -0.01(-1.79%)
Apr 18, 2016 0.2900 0.2900 0.2800 0.2800 35,605 -0.01(-5.08%)
Apr 15, 2016 0.2750 0.2950 0.2750 0.2950 15,659 +0.02(+9.26%)
Apr 14, 2016 0.2750 0.2750 0.2700 0.2700 35,500 -0.02(-8.47%)
Apr 13, 2016 0.2750 0.2950 0.2750 0.2950 15,980 +0.02(+7.27%)
Apr 12, 2016 0.2900 0.2900 0.2800 0.2750 28,500 -0.01(-3.51%)
Apr 11, 2016 0.2900 0.2900 0.2800 0.2850 20,000 -0.01(-1.72%)
Apr 08, 2016 0.2950 0.2950 0.2900 0.2900 14,500 +0.00(+0.00%)
Apr 07, 2016 0.3100 0.3100 0.2850 0.2900 33,250 -0.01(-3.33%)
Apr 06, 2016 0.3300 0.3400 0.2950 0.3000 174,100 -0.02(-6.25%)
Apr 05, 2016 0.3000 0.3200 0.3000 0.3200 47,004 +0.03(+10.34%)
Apr 04, 2016 0.2850 0.2900 0.2800 0.2900 84,302 +0.01(+5.45%)
Apr 01, 2016 0.2750 0.2800 0.2750 0.2750 60,000 -0.01(-3.51%)
Mar 31, 2016 0.2800 0.2850 0.2800 0.2850 38,500 -0.01(-3.39%)
Mar 30, 2016 0.2800 0.2950 0.2700 0.2950 120,965 +0.01(+3.51%)
Mar 29, 2016 0.2850 0.2900 0.2800 0.2850 82,500 -0.02(-5.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 23, 2016 0.3000 0.3000 0.2900 0.3000 31,040 -0.01(-1.64%)
Mar 22, 2016 0.3100 0.3100 0.3000 0.3050 128,000 -0.01(-1.61%)
Mar 21, 2016 0.3250 0.3250 0.3100 0.3100 8,715 -0.01(-1.59%)
Mar 18, 2016 0.3100 0.3150 0.3100 0.3150 25,000 +0.01(+3.28%)
Mar 17, 2016 0.3150 0.3150 0.3050 0.3050 80,125 -0.01(-1.61%)
Mar 16, 2016 0.3150 0.3200 0.3100 0.3100 31,500 -0.01(-3.13%)
Mar 15, 2016 0.3400 0.3400 0.3150 0.3200 78,000 -0.02(-5.88%)
Mar 14, 2016 0.3400 0.3550 0.3150 0.3400 105,200 +0.02(+6.25%)
Mar 11, 2016 0.3000 0.3200 0.3000 0.3200 112,130 +0.02(+6.67%)
Mar 10, 2016 0.3000 0.3000 0.3000 0.3000 21,500 +0.00(+0.00%)
Mar 09, 2016 0.3050 0.3100 0.2950 0.3000 50,000 +0.00(+0.00%)
Mar 08, 2016 0.3050 0.3050 0.3000 0.3000 20,650 +0.00(+0.00%)
Mar 07, 2016 0.3050 0.3100 0.3000 0.3000 24,500 -0.01(-3.23%)
Mar 04, 2016 0.3000 0.3100 0.3000 0.3100 110,100 +0.02(+5.08%)
Mar 03, 2016 0.2700 0.3000 0.2600 0.2950 106,000 +0.03(+11.32%)
Mar 02, 2016 0.2700 0.2750 0.2650 0.2650 8,000 +0.00(+0.00%)
Mar 01, 2016 0.2700 0.2700 0.2500 0.2650 49,000 +0.02(+6.00%)
Feb 29, 2016 0.2600 0.2600 0.2500 0.2500 24,500 +0.00(+0.00%)
Feb 26, 2016 0.2700 0.2700 0.2500 0.2500 129,000 -0.01(-3.85%)
Feb 24, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 23, 2016 0.2750 0.2750 0.2550 0.2550 144,000 -0.02(-5.56%)
Feb 22, 2016 0.2700 0.2700 0.2650 0.2700 34,500 -0.01(-3.57%)
Feb 19, 2016 0.2800 0.2800 0.2650 0.2800 8,350 -0.00(-1.75%)
Feb 18, 2016 0.2800 0.2850 0.2800 0.2850 7,500 +0.01(+3.64%)
Feb 17, 2016 0.2700 0.2800 0.2650 0.2750 66,100 +0.01(+3.77%)
Feb 16, 2016 0.2800 0.2800 0.2550 0.2650 61,000 +0.00(+0.00%)
Feb 12, 2016 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Feb 11, 2016 0.2850 0.2850 0.2650 0.2800 61,465 -0.00(-1.75%)
Feb 10, 2016 0.2850 0.2850 0.2850 0.2850 4,500 +0.01(+5.56%)
Feb 09, 2016 0.2800 0.2800 0.2700 0.2700 10,200 -0.01(-3.57%)
Feb 08, 2016 0.2900 0.2900 0.2750 0.2800 47,249 -0.02(-6.67%)
Feb 05, 2016 0.3200 0.3250 0.2900 0.3000 453,310 +0.02(+9.09%)
Feb 04, 2016 0.2800 0.2800 0.2700 0.2750 29,500 -0.01(-5.17%)
Feb 03, 2016 0.2900 0.2950 0.2750 0.2900 37,100 +0.02(+7.41%)
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.