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 28, 2017 0.2500 0.2500 0.2350 0.2450 44,500 +0.01(+2.08%)
Apr 27, 2017 0.2350 0.2400 0.2350 0.2400 35,000 +0.00(+0.00%)
Apr 26, 2017 0.2500 0.2600 0.2400 0.2400 68,800 -0.01(-2.04%)
Apr 25, 2017 0.2500 0.2500 0.2400 0.2450 36,500 -0.01(-2.00%)
Apr 21, 2017 0.2500 0.2500 0.2500 300 +0.02(+6.38%)
Apr 20, 2017 0.2350 0.2350 0.2350 0.2350 9,000 +0.00(+2.17%)
Apr 19, 2017 0.2450 0.2450 0.2300 0.2300 22,730 -0.00(-2.13%)
Apr 17, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 13, 2017 0.2400 0.2400 0.2200 0.2400 93,121 +0.00(+0.00%)
Apr 12, 2017 0.2500 0.2500 0.2350 0.2400 62,400 -0.01(-2.04%)
Apr 11, 2017 0.2500 0.2500 0.2450 0.2450 44,000 -0.01(-2.00%)
Apr 10, 2017 0.2500 0.2600 0.2500 0.2500 89,650 +0.00(+0.00%)
Apr 07, 2017 0.2400 0.2500 0.2400 0.2500 27,000 +0.01(+2.04%)
Apr 06, 2017 0.2450 0.2450 0.2450 0.2450 660 -0.01(-3.92%)
Apr 05, 2017 0.2550 0.2600 0.2550 0.2550 6,250 +0.01(+2.00%)
Apr 04, 2017 0.2500 0.2500 0.2400 0.2500 61,500 -0.01(-1.96%)
Apr 03, 2017 0.2450 0.2550 0.2450 0.2550 41,385 +0.02(+6.25%)
Mar 31, 2017 0.2500 0.2500 0.2400 0.2400 50,700 -0.02(-5.88%)
Mar 30, 2017 0.2550 0.2550 0.2500 0.2550 63,280 +0.00(+0.00%)
Mar 29, 2017 0.2550 0.2600 0.2550 0.2550 37,600 +0.00(+0.00%)
Mar 28, 2017 0.2550 0.2550 0.2550 0.2550 14,500 +0.01(+2.00%)
Mar 27, 2017 0.2550 0.2550 0.2500 0.2500 3,500 +0.00(+0.00%)
Mar 24, 2017 0.2600 0.2600 0.2500 0.2500 4,958 +0.00(+0.00%)
Mar 23, 2017 0.2500 0.2500 0.2500 0.2500 20,100 +0.00(+0.00%)
Mar 21, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 20, 2017 0.2500 0.2500 0.2500 0.2500 800 -0.01(-3.85%)
Mar 17, 2017 0.2500 0.2600 0.2500 0.2600 11,000 +0.02(+8.33%)
Mar 16, 2017 0.2450 0.2550 0.2400 0.2400 21,600 -0.01(-4.00%)
Mar 15, 2017 0.2500 0.2600 0.2500 0.2500 35,116 +0.00(+0.00%)
Mar 14, 2017 0.2600 0.2600 0.2500 0.2500 11,074 +0.00(+0.00%)
Mar 13, 2017 0.2600 0.2600 0.2500 0.2500 25,000 -0.02(-5.66%)
Mar 10, 2017 0.2650 0.2650 0.2650 0.2650 18,700 +0.02(+6.00%)
Mar 09, 2017 0.2550 0.2550 0.2500 0.2500 25,500 -0.01(-1.96%)
Mar 08, 2017 0.2600 0.2600 0.2550 0.2550 26,500 -0.01(-1.92%)
Mar 07, 2017 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Mar 06, 2017 0.2600 0.2600 0.2500 0.2600 13,410 -0.01(-1.89%)
Mar 03, 2017 0.2600 0.2650 0.2600 0.2650 21,200 -0.01(-1.85%)
Mar 02, 2017 0.2800 0.2800 0.2700 0.2700 40,050 -0.01(-3.57%)
Feb 28, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Feb 27, 2017 0.2800 0.2850 0.2800 0.2850 20,500 -0.01(-1.72%)
Feb 24, 2017 0.2800 0.2900 0.2800 0.2900 22,000 +0.00(+0.00%)
Feb 23, 2017 0.2850 0.2900 0.2850 0.2900 5,800 +0.01(+3.57%)
Feb 22, 2017 0.2750 0.2900 0.2750 0.2800 23,000 +0.00(+0.00%)
Feb 21, 2017 0.2850 0.2850 0.2800 0.2800 11,350 -0.00(-1.75%)
Feb 17, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 16, 2017 0.2850 0.2900 0.2750 0.2850 53,000 +0.00(+1.79%)
Feb 15, 2017 0.2900 0.2900 0.2800 0.2800 15,487 -0.00(-1.75%)
Feb 14, 2017 0.3050 0.3200 0.2800 0.2850 97,524 -0.03(-8.06%)
Feb 13, 2017 0.3050 0.3100 0.3000 0.3100 27,000 +0.01(+1.64%)
Feb 10, 2017 0.2900 0.3050 0.2900 0.3050 62,675 +0.02(+5.17%)
Feb 09, 2017 0.2900 0.3000 0.2900 0.2900 36,500 +0.01(+1.75%)
Feb 08, 2017 0.2900 0.2900 0.2850 0.2850 8,000 -0.01(-3.39%)
Feb 07, 2017 0.2900 0.2950 0.2850 0.2950 34,800 +0.01(+1.72%)
Feb 06, 2017 0.2950 0.2950 0.2850 0.2900 45,500 -0.01(-3.33%)
Feb 02, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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.