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

Microbix Biosystems Inc (TSX: MBX )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 12:55 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 30, 2012 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Apr 27, 2012 0.3600 0.3600 0.3300 0.3450 27,000 -0.01(-1.43%)
Apr 26, 2012 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Apr 25, 2012 0.3500 0.3500 0.3300 0.3500 101,500 +0.01(+2.94%)
Apr 24, 2012 0.3300 0.3500 0.3300 0.3400 105,300 +0.02(+6.25%)
Apr 23, 2012 0.3350 0.3350 0.3150 0.3200 47,650 -0.01(-3.03%)
Apr 20, 2012 0.3400 0.3400 0.3300 0.3300 62,000 -0.02(-5.71%)
Apr 19, 2012 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.94%)
Apr 18, 2012 0.3550 0.3550 0.3300 0.3400 72,500 -0.00(-1.45%)
Apr 17, 2012 0.3450 0.3450 0.3450 0.3450 2,400 +0.00(+0.00%)
Apr 16, 2012 0.3350 0.3450 0.3300 0.3450 92,500 +0.01(+2.99%)
Apr 13, 2012 0.3650 0.3650 0.3350 0.3350 87,189 -0.03(-8.22%)
Apr 12, 2012 0.3750 0.3750 0.3450 0.3650 20,900 +0.01(+1.39%)
Apr 11, 2012 0.3600 0.3600 0.3600 0.3600 6,000 +0.01(+2.86%)
Apr 10, 2012 0.3450 0.3500 0.3400 0.3500 15,000 -0.03(-7.89%)
Apr 09, 2012 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Apr 05, 2012 0.3500 0.3750 0.3500 0.3700 147,575 +0.03(+7.25%)
Apr 04, 2012 0.3500 0.3500 0.3300 0.3450 10,000 -0.01(-2.82%)
Apr 03, 2012 0.3550 0.3550 0.3550 0.3550 10,000 +0.01(+1.43%)
Apr 02, 2012 0.3450 0.3550 0.3250 0.3500 32,703 +0.01(+2.94%)
Mar 30, 2012 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 29, 2012 0.3400 0.3400 0.3400 0.3400 2,917 +0.03(+9.68%)
Mar 28, 2012 0.3250 0.3250 0.3000 0.3100 18,300 -0.04(-12.68%)
Mar 27, 2012 0.3450 0.3550 0.3450 0.3550 35,158 +0.01(+4.41%)
Mar 26, 2012 0.3250 0.3400 0.3250 0.3400 8,200 +0.03(+7.94%)
Mar 23, 2012 0.3150 0.3300 0.3100 0.3150 39,000 +0.01(+3.28%)
Mar 22, 2012 0.3150 0.3150 0.3050 0.3050 3,000 -0.01(-1.61%)
Mar 21, 2012 0.2900 0.3100 0.2900 0.3100 47,562 +0.01(+3.33%)
Mar 20, 2012 0.2750 0.3100 0.2750 0.3000 73,000 -0.01(-3.23%)
Mar 19, 2012 0.3100 0.3100 0.3100 0.3100 24,600 +0.01(+1.64%)
Mar 16, 2012 0.3150 0.3150 0.2950 0.3050 15,600 -0.01(-1.61%)
Mar 15, 2012 0.3000 0.3100 0.2950 0.3100 23,000 +0.01(+3.33%)
Mar 14, 2012 0.3300 0.3300 0.3000 0.3000 35,000 -0.02(-6.25%)
Mar 13, 2012 0.3200 0.3250 0.3200 0.3200 33,500 +0.00(+0.00%)
Mar 12, 2012 0.3400 0.3500 0.3150 0.3200 322,300 -0.01(-3.03%)
Mar 09, 2012 0.2900 0.3350 0.2900 0.3300 92,250 +0.05(+17.86%)
Mar 08, 2012 0.2950 0.2950 0.2800 0.2800 4,500 -0.01(-3.45%)
Mar 07, 2012 0.2600 0.2950 0.2600 0.2900 109,600 +0.03(+13.73%)
Mar 06, 2012 0.3000 0.3000 0.2000 0.2550 284,260 -0.04(-15.00%)
Mar 05, 2012 0.3300 0.3300 0.3000 0.3000 37,059 -0.03(-9.09%)
Mar 02, 2012 0.3500 0.3500 0.3300 0.3300 105,550 -0.03(-8.33%)
Mar 01, 2012 0.3550 0.3700 0.3550 0.3600 123,900 +0.01(+1.41%)
Feb 29, 2012 0.4000 0.4000 0.3550 0.3550 132,878 -0.05(-11.25%)
Feb 28, 2012 0.4100 0.4100 0.4000 0.4000 26,977 +0.00(+0.00%)
Feb 27, 2012 0.4300 0.4300 0.3500 0.4000 206,820 -0.02(-4.76%)
Feb 24, 2012 0.3050 0.4400 0.3050 0.4200 158,700 +0.12(+40.00%)
Feb 23, 2012 0.2950 0.3050 0.2800 0.3000 42,725 +0.01(+3.45%)
Feb 22, 2012 0.2950 0.3000 0.2900 0.2900 65,700 +0.01(+1.75%)
Feb 21, 2012 0.2800 0.2950 0.2800 0.2850 43,600 +0.01(+5.56%)
Feb 17, 2012 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 16, 2012 0.2900 0.2950 0.2700 0.2900 65,100 -0.01(-3.33%)
Feb 15, 2012 0.2300 0.3300 0.2300 0.3000 521,910 +0.07(+30.43%)
Feb 14, 2012 0.2200 0.2300 0.2200 0.2300 99,800 +0.03(+12.20%)
Feb 13, 2012 0.2100 0.2150 0.1800 0.2050 45,000 +0.02(+13.89%)
Feb 10, 2012 0.2000 0.2000 0.1800 0.1800 3,500 -0.03(-14.29%)
Feb 09, 2012 0.2100 0.2100 0.1800 0.2100 34,000 +0.00(+0.00%)
Feb 08, 2012 0.1800 0.2100 0.1800 0.2100 378,300 +0.04(+20.00%)
Feb 07, 2012 0.1800 0.1800 0.1750 0.1750 3,700 +0.00(+2.94%)
Feb 06, 2012 0.1850 0.1850 0.1700 0.1700 21,040 -0.01(-8.11%)
Feb 03, 2012 0.1800 0.1850 0.1800 0.1850 5,000 +0.01(+8.82%)
Feb 02, 2012 0.1850 0.1850 0.1700 0.1700 22,200 -0.01(-5.56%)
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.