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

Microbix Biosystems Inc (OP: MBXBF )

0.2578 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 16, 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 (%)
Jan 29, 2021 0.3630 0.3900 0.3630 0.3900 6,000 +0.07(+20.00%)
Jan 28, 2021 0.3250 0.3250 0.3250 60 +0.00(+0.00%)
Jan 25, 2021 0.3250 0.3250 0.3250 0 -0.01(-3.01%)
Jan 21, 2021 0.3351 0.3351 0.3351 0 +0.00(+0.36%)
Jan 19, 2021 0.3339 0.3339 0.3339 0 +0.01(+4.51%)
Jan 15, 2021 0.3279 0.3279 0.3195 0.3195 11,000 -0.01(-3.03%)
Jan 14, 2021 0.3318 0.3318 0.3295 0.3295 17,000 -0.01(-1.61%)
Jan 13, 2021 0.3280 0.3349 0.3280 0.3349 10,500 +0.01(+3.30%)
Jan 12, 2021 0.3242 0.3242 0.3242 0.3242 25,000 -0.00(-1.16%)
Jan 11, 2021 0.3280 0.3280 0.3280 18 +0.00(+0.00%)
Jan 07, 2021 0.3280 0.3280 0.3280 0 -0.01(-2.35%)
Jan 05, 2021 0.3359 0.3359 0.3359 0 +0.02(+4.74%)
Jan 04, 2021 0.3259 0.3307 0.3207 0.3207 2,200 -0.01(-2.82%)
Dec 31, 2020 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 29, 2020 0.3250 0.3250 0.3250 0 -0.07(-16.67%)
Dec 28, 2020 0.4015 0.4029 0.3235 0.3900 19,458 +0.06(+19.19%)
Dec 24, 2020 0.3272 0.3272 0.3272 0.3272 200 +0.03(+9.07%)
Dec 23, 2020 0.3000 0.3000 0.3000 20 +0.00(+0.00%)
Dec 22, 2020 0.2901 0.3000 0.2901 0.3000 4,200 +0.02(+6.01%)
Dec 21, 2020 0.2900 0.2900 0.2800 0.2830 45,021 -0.05(-14.24%)
Dec 18, 2020 0.3230 0.3300 0.2974 0.3300 124,500 -0.01(-2.91%)
Dec 17, 2020 0.3399 0.3399 0.3399 2 +0.00(+0.00%)
Dec 15, 2020 0.3399 0.3399 0.3399 0 -0.03(-7.54%)
Dec 14, 2020 0.3676 0.3676 0.3676 0.3676 1,000 -0.01(-3.64%)
Dec 10, 2020 0.3815 0.3815 0.3815 0 +0.00(+1.09%)
Dec 09, 2020 0.3774 0.3774 0.3758 0.3774 2,153 +0.02(+6.25%)
Dec 08, 2020 0.3546 0.3631 0.3546 0.3552 12,200 -0.01(-2.50%)
Dec 07, 2020 0.3630 0.3643 0.3630 0.3643 6,000 +0.02(+4.41%)
Dec 04, 2020 0.3330 0.3489 0.3330 0.3489 7,800 +0.04(+12.55%)
Dec 03, 2020 0.3100 0.3100 0.3100 0.3100 13,000 +0.00(+0.00%)
Dec 02, 2020 0.3119 0.3119 0.3066 0.3100 62,000 -0.00(-0.03%)
Nov 25, 2020 0.3101 0.3101 0.3101 0 -0.02(-6.20%)
Nov 24, 2020 0.2705 0.3306 0.2632 0.3306 23,195 +0.07(+26.14%)
Nov 19, 2020 0.2621 0.2621 0.2621 0 -0.02(-5.72%)
Nov 18, 2020 0.2780 0.2780 0.2780 0.2780 1,000 +0.01(+1.83%)
Nov 10, 2020 0.2730 0.2730 0.2730 0 +0.01(+5.00%)
Nov 09, 2020 0.2627 0.2909 0.2600 0.2600 11,100 -0.02(-7.57%)
Nov 06, 2020 0.3015 0.3015 0.2813 0.2813 1,300 +0.00(+0.46%)
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.