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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 (%)
Oct 31, 2019 0.2400 0.2500 0.2400 0.2500 42,500 +0.01(+4.17%)
Oct 30, 2019 0.2400 0.2400 0.2400 0.2400 26,500 +0.01(+4.35%)
Oct 29, 2019 0.2300 0.2300 0.2300 0.2300 38,500 +0.00(+0.00%)
Oct 28, 2019 0.2300 0.2300 0.2300 0.2300 37,813 -0.01(-4.17%)
Oct 25, 2019 0.2400 0.2400 0.2400 0.2400 27,500 +0.00(+0.00%)
Oct 24, 2019 0.2400 0.2400 0.2400 0.2400 8,200 +0.01(+4.35%)
Oct 23, 2019 0.2300 0.2400 0.2300 0.2300 36,100 +0.00(+0.00%)
Oct 22, 2019 0.2400 0.2400 0.2300 0.2300 227,050 -0.02(-8.00%)
Oct 21, 2019 0.2100 0.2500 0.2100 0.2500 363,700 +0.04(+19.05%)
Oct 18, 2019 0.2100 0.2200 0.2100 0.2100 59,000 +0.00(+0.00%)
Oct 17, 2019 0.2000 0.2100 0.2000 0.2100 82,000 +0.00(+0.00%)
Oct 16, 2019 0.2100 0.2100 0.2000 0.2100 88,500 +0.00(+0.00%)
Oct 15, 2019 0.2100 0.2100 0.2100 0.2100 58,500 +0.00(+0.00%)
Oct 11, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 10, 2019 0.2100 0.2200 0.2100 0.2200 29,000 +0.01(+4.76%)
Oct 09, 2019 0.2100 0.2100 0.2000 0.2100 49,000 +0.00(+0.00%)
Oct 08, 2019 0.2100 0.2100 0.2100 0.2100 75,830 +0.00(+0.00%)
Oct 07, 2019 0.2100 0.2200 0.2100 0.2100 98,500 -0.01(-4.55%)
Oct 04, 2019 0.2200 0.2200 0.2200 0.2200 11,500 -0.01(-4.35%)
Oct 03, 2019 0.2200 0.2300 0.2100 0.2300 169,850 +0.01(+4.55%)
Oct 02, 2019 0.2300 0.2300 0.2200 0.2200 76,500 -0.01(-4.35%)
Oct 01, 2019 0.2400 0.2400 0.2300 0.2300 25,200 -0.01(-4.17%)
Sep 30, 2019 0.2500 0.2500 0.2300 0.2400 33,100 -0.01(-4.00%)
Sep 27, 2019 0.2500 0.2500 0.2400 0.2500 62,200 +0.00(+0.00%)
Sep 26, 2019 0.2300 0.2500 0.2300 0.2500 92,578 +0.00(+0.00%)
Sep 25, 2019 0.2400 0.2500 0.2400 0.2500 79,500 +0.01(+4.17%)
Sep 24, 2019 0.2300 0.2400 0.2300 0.2400 10,000 +0.00(+0.00%)
Sep 23, 2019 0.2400 0.2400 0.2300 0.2400 27,180 +0.00(+0.00%)
Sep 20, 2019 0.2500 0.2600 0.2400 0.2400 220,900 -0.01(-4.00%)
Sep 19, 2019 0.2200 0.2500 0.2200 0.2500 76,000 +0.01(+4.17%)
Sep 18, 2019 0.2200 0.2400 0.2200 0.2400 70,000 +0.02(+9.09%)
Sep 17, 2019 0.2200 0.2300 0.2200 0.2200 103,500 +0.00(+0.00%)
Sep 16, 2019 0.2200 0.2200 0.2200 0.2200 3,364 +0.00(+0.00%)
Sep 13, 2019 0.2200 0.2200 0.2200 0.2200 70,840 +0.00(+0.00%)
Sep 12, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 11, 2019 0.2300 0.2300 0.2200 0.2200 55,500 -0.01(-4.35%)
Sep 10, 2019 0.2300 0.2300 0.2300 0.2300 61,500 -0.01(-4.17%)
Sep 09, 2019 0.2400 0.2400 0.2300 0.2400 39,000 +0.00(+0.00%)
Sep 06, 2019 0.2400 0.2400 0.2300 0.2400 21,480 -0.01(-4.00%)
Sep 05, 2019 0.2300 0.2500 0.2300 0.2500 51,000 +0.02(+8.70%)
Sep 04, 2019 0.2400 0.2400 0.2300 0.2300 28,500 -0.01(-4.17%)
Sep 03, 2019 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Aug 30, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 29, 2019 0.2300 0.2500 0.2200 0.2500 78,000 +0.02(+8.70%)
Aug 28, 2019 0.2100 0.2300 0.2000 0.2300 182,000 +0.02(+9.52%)
Aug 27, 2019 0.2100 0.2100 0.2100 0.2100 67,000 +0.00(+0.00%)
Aug 26, 2019 0.2100 0.2200 0.2100 0.2100 77,400 +0.00(+0.00%)
Aug 23, 2019 0.2200 0.2200 0.2100 0.2100 145,600 -0.01(-4.55%)
Aug 22, 2019 0.2200 0.2200 0.2200 0.2200 76,000 +0.00(+0.00%)
Aug 21, 2019 0.2300 0.2300 0.2200 0.2200 67,150 -0.01(-4.35%)
Aug 20, 2019 0.2100 0.2300 0.2100 0.2300 211,700 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2300 0.2200 0.2300 37,150 +0.00(+0.00%)
Aug 16, 2019 0.2300 0.2300 0.2200 0.2300 28,000 +0.00(+0.00%)
Aug 15, 2019 0.2100 0.2300 0.2100 0.2300 97,500 +0.01(+4.55%)
Aug 14, 2019 0.2200 0.2300 0.2000 0.2200 303,900 -0.01(-4.35%)
Aug 13, 2019 0.2300 0.2300 0.2200 0.2300 168,864 -0.01(-4.17%)
Aug 12, 2019 0.2500 0.2500 0.2400 0.2400 110,500 -0.02(-7.69%)
Aug 09, 2019 0.2500 0.2600 0.2500 0.2600 145,500 +0.01(+4.00%)
Aug 08, 2019 0.2500 0.2600 0.2500 0.2500 139,000 -0.01(-3.85%)
Aug 07, 2019 0.2600 0.2600 0.2500 0.2600 148,000 +0.00(+0.00%)
Aug 06, 2019 0.2800 0.2800 0.2600 0.2600 52,245 -0.01(-3.70%)
Aug 02, 2019 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
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.