Skip to main content

Microbix Biosystems Inc (TSX: MBX )

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.4400 0.5100 0.4400 0.5100 709,059 +0.07(+14.61%)
Jan 28, 2021 0.4400 0.4550 0.4300 0.4450 335,236 +0.03(+7.23%)
Jan 27, 2021 0.4200 0.4200 0.4100 0.4150 63,149 -0.02(-3.49%)
Jan 26, 2021 0.4150 0.4350 0.4150 0.4300 70,908 +0.01(+2.38%)
Jan 25, 2021 0.4150 0.4200 0.4100 0.4200 22,800 +0.01(+2.44%)
Jan 22, 2021 0.4150 0.4150 0.4000 0.4100 42,370 -0.01(-2.38%)
Jan 21, 2021 0.4200 0.4200 0.4150 0.4200 31,750 +0.00(+0.00%)
Jan 20, 2021 0.4150 0.4250 0.4150 0.4200 48,917 +0.00(+0.00%)
Jan 19, 2021 0.4200 0.4200 0.4100 0.4200 87,000 +0.01(+1.20%)
Jan 18, 2021 0.4200 0.4200 0.4150 0.4150 19,050 +0.00(+0.00%)
Jan 15, 2021 0.4050 0.4200 0.4050 0.4150 106,718 +0.01(+2.47%)
Jan 14, 2021 0.4150 0.4200 0.4050 0.4050 59,613 -0.01(-2.41%)
Jan 13, 2021 0.4050 0.4150 0.4050 0.4150 40,250 +0.01(+2.47%)
Jan 12, 2021 0.4300 0.4300 0.4050 0.4050 127,820 -0.01(-3.57%)
Jan 11, 2021 0.4200 0.4300 0.4150 0.4200 29,991 -0.01(-1.18%)
Jan 08, 2021 0.4100 0.4250 0.4100 0.4250 64,453 +0.01(+2.41%)
Jan 07, 2021 0.4100 0.4150 0.4050 0.4150 82,501 +0.01(+1.22%)
Jan 06, 2021 0.4150 0.4300 0.4100 0.4100 173,987 -0.01(-2.38%)
Jan 05, 2021 0.4200 0.4400 0.4100 0.4200 219,049 +0.01(+1.20%)
Jan 04, 2021 0.4100 0.4200 0.4100 0.4150 62,427 -0.01(-2.35%)
Dec 31, 2020 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Dec 30, 2020 0.4100 0.4200 0.4000 0.4200 114,288 +0.01(+1.20%)
Dec 29, 2020 0.4400 0.4400 0.4150 0.4150 135,028 -0.01(-1.19%)
Dec 24, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 23, 2020 0.4100 0.4250 0.4100 0.4200 124,570 +0.02(+5.00%)
Dec 22, 2020 0.3800 0.4100 0.3700 0.4000 300,600 +0.03(+8.11%)
Dec 21, 2020 0.3700 0.3850 0.3500 0.3700 258,822 -0.02(-5.13%)
Dec 18, 2020 0.3850 0.4100 0.3700 0.3900 883,666 -0.02(-4.88%)
Dec 17, 2020 0.4450 0.4450 0.4050 0.4100 177,436 -0.02(-3.53%)
Dec 16, 2020 0.4400 0.4400 0.4250 0.4250 74,050 +0.01(+1.19%)
Dec 15, 2020 0.4300 0.4300 0.3850 0.4200 292,157 -0.02(-4.55%)
Dec 14, 2020 0.4700 0.4800 0.4300 0.4400 133,713 -0.02(-3.30%)
Dec 11, 2020 0.4850 0.4850 0.4500 0.4550 111,500 -0.02(-5.21%)
Dec 10, 2020 0.4900 0.4950 0.4800 0.4800 181,440 -0.01(-2.04%)
Dec 09, 2020 0.4600 0.5000 0.4550 0.4900 175,450 +0.03(+6.52%)
Dec 08, 2020 0.4500 0.4700 0.4500 0.4600 127,500 +0.01(+2.22%)
Dec 07, 2020 0.4500 0.4800 0.4500 0.4500 165,386 -0.01(-2.17%)
Dec 04, 2020 0.4200 0.4800 0.4200 0.4600 341,837 +0.05(+10.84%)
Dec 03, 2020 0.4050 0.4200 0.4000 0.4150 234,250 +0.01(+2.47%)
Dec 02, 2020 0.4150 0.4150 0.4050 0.4050 43,237 -0.00(-1.22%)
Dec 01, 2020 0.3950 0.4150 0.3850 0.4100 267,725 +0.01(+2.50%)
Nov 30, 2020 0.3900 0.4000 0.3850 0.4000 170,932 -0.01(-1.23%)
Nov 27, 2020 0.4050 0.4100 0.3950 0.4050 57,200 +0.01(+1.25%)
Nov 26, 2020 0.4100 0.4100 0.3900 0.4000 130,027 -0.01(-2.44%)
Nov 25, 2020 0.4200 0.4200 0.3800 0.4100 473,052 -0.03(-6.82%)
Nov 24, 2020 0.3600 0.4400 0.3400 0.4400 931,239 +0.09(+23.94%)
Nov 23, 2020 0.3600 0.3600 0.3550 0.3550 191,350 -0.01(-1.39%)
Nov 20, 2020 0.3500 0.3700 0.3500 0.3600 7 +0.01(+1.41%)
Nov 19, 2020 0.3550 0.3550 0.3450 0.3550 280,300 -0.01(-2.74%)
Nov 18, 2020 0.3350 0.3700 0.3350 0.3650 417,460 +0.03(+8.96%)
Nov 17, 2020 0.3200 0.3350 0.3200 0.3350 158,500 +0.01(+1.52%)
Nov 16, 2020 0.3450 0.3500 0.3300 0.3300 132,000 -0.02(-5.71%)
Nov 13, 2020 0.3500 0.3500 0.3400 0.3500 12 +0.01(+1.45%)
Nov 12, 2020 0.3600 0.3600 0.3450 0.3450 32,000 -0.02(-4.17%)
Nov 11, 2020 0.3400 0.3600 0.3350 0.3600 70,500 +0.00(+0.00%)
Nov 10, 2020 0.3350 0.3600 0.3250 0.3600 211,800 +0.02(+5.88%)
Nov 09, 2020 0.3750 0.3800 0.3300 0.3400 473,400 -0.04(-10.53%)
Nov 06, 2020 0.3650 0.3800 0.3650 0.3800 9 +0.01(+2.70%)
Nov 05, 2020 0.3600 0.3700 0.3600 0.3700 175,133 +0.01(+2.78%)
Nov 04, 2020 0.3600 0.3700 0.3600 0.3600 173,150 +0.00(+0.00%)
Nov 03, 2020 0.3800 0.3800 0.3600 0.3600 191,650 -0.02(-5.26%)
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.