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

Microbix Biosystems Inc (OP: MBXBF )

0.2553 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 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 (%)
Nov 29, 2023 0.2038 0 -0.01(-5.21%)
Nov 28, 2023 0.2141 0.2150 0.2141 0.2150 23,000 +0.00(+0.47%)
Nov 27, 2023 0.2140 0.2140 0.2140 0.2140 1,400 +0.01(+6.95%)
Nov 22, 2023 0.2001 0 -0.03(-12.08%)
Nov 20, 2023 0.2276 0 +0.00(+1.79%)
Nov 17, 2023 0.2191 0.2354 0.2191 0.2236 120,748 +0.01(+6.12%)
Nov 16, 2023 0.2232 0.2279 0.1900 0.2107 80,300 +0.04(+20.61%)
Nov 13, 2023 0.1747 0 +0.00(+1.93%)
Nov 10, 2023 0.1750 0.1815 0.1714 0.1714 47,112 -0.01(-4.99%)
Nov 08, 2023 0.1804 0 -0.01(-5.05%)
Nov 03, 2023 0.1900 0 +0.01(+3.43%)
Nov 02, 2023 0.1900 0.1900 0.1837 0.1837 28,500 -0.01(-5.79%)
Nov 01, 2023 0.2055 0.2055 0.1950 0.1950 51,500 -0.01(-4.13%)
Oct 31, 2023 0.2000 0.2100 0.2000 0.2034 31,005 -0.00(-1.79%)
Oct 27, 2023 0.2071 0 +0.00(+1.02%)
Oct 25, 2023 0.2050 0 -0.01(-4.56%)
Oct 24, 2023 0.2148 0.2158 0.2148 0.2148 14,250 -0.00(-0.83%)
Oct 23, 2023 0.2166 0.2166 0.2166 0.2166 2,500 +0.00(+0.00%)
Oct 20, 2023 0.2168 0.2252 0.2166 0.2166 39,025 +0.00(+2.36%)
Oct 17, 2023 0.2116 0 -0.00(-1.12%)
Oct 11, 2023 0.2140 0 -0.01(-2.73%)
Oct 06, 2023 0.2200 0 +0.01(+3.04%)
Oct 04, 2023 0.2135 0 +0.00(+1.67%)
Oct 03, 2023 0.2181 0.2181 0.2100 0.2100 13,000 -0.02(-8.97%)
Sep 29, 2023 0.2307 0 -0.01(-2.78%)
Sep 28, 2023 0.2373 0.2373 0.2373 0.2373 1,000 -0.00(-1.45%)
Sep 27, 2023 0.2408 0.2408 0.2408 0.2408 8,019 +0.02(+9.45%)
Sep 22, 2023 0.2200 0 +0.01(+2.47%)
Sep 15, 2023 0.2147 0 -0.01(-2.41%)
Sep 13, 2023 0.2200 0 +0.00(+0.00%)
Sep 12, 2023 0.2200 0.2200 0.2200 0.2200 500 -0.01(-3.17%)
Sep 11, 2023 0.2272 0.2272 0.2272 0.2272 6,400 -0.00(-1.22%)
Sep 06, 2023 0.2300 0 -0.01(-3.97%)
Sep 01, 2023 0.2395 0 +0.01(+5.27%)
Aug 29, 2023 0.2275 0 -0.01(-4.61%)
Aug 17, 2023 0.2385 0 +0.01(+3.70%)
Aug 16, 2023 0.2363 0.2363 0.2300 0.2300 2,000 -0.01(-6.12%)
Aug 15, 2023 0.2450 0.2450 0.2450 0.2450 500 +0.01(+4.26%)
Aug 14, 2023 0.2361 0.2361 0.2350 0.2350 100,500 +0.00(+2.17%)
Aug 11, 2023 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Aug 10, 2023 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+0.00%)
Aug 09, 2023 0.2350 0.2350 0.2350 0.2350 2,500 -0.00(-0.84%)
Aug 08, 2023 0.2370 0.2370 0.2370 0.2370 4,000 -0.00(-1.25%)
Aug 04, 2023 0.2400 0 -0.01(-2.04%)
Aug 01, 2023 0.2450 0 +0.01(+2.08%)
Jul 28, 2023 0.2400 0 +0.00(+0.93%)
Jul 27, 2023 0.2384 0.2408 0.2378 0.2378 58,000 +0.00(+1.19%)
Jul 26, 2023 0.2350 0.2350 0.2350 0.2350 300 -0.01(-3.21%)
Jul 25, 2023 0.2428 0.2428 0.2418 0.2428 13,500 -0.00(-0.90%)
Jul 21, 2023 0.2450 0 -0.01(-4.85%)
Jul 19, 2023 0.2575 0 -0.01(-2.83%)
Jul 18, 2023 0.2650 0.2650 0.2650 0.2650 3,000 +0.01(+2.40%)
Jul 17, 2023 0.2588 0.2588 0.2588 0.2588 10,000 -0.01(-4.29%)
Jul 13, 2023 0.2704 0 +0.01(+2.46%)
Jul 11, 2023 0.2639 0 -0.01(-4.11%)
Jul 10, 2023 0.2752 0.2752 0.2752 0.2752 1,905 +0.01(+2.23%)
Jul 07, 2023 0.2722 0.2722 0.2692 0.2692 200 +0.00(+0.41%)
Jul 06, 2023 0.2800 0.2800 0.2681 0.2681 6,540 -0.03(-9.03%)
Jun 30, 2023 0.2947 0 +0.01(+4.76%)
Jun 29, 2023 0.2800 0.2813 0.2800 0.2813 14,500 -0.01(-3.73%)
Jun 27, 2023 0.2922 0 -0.00(-0.10%)
Jun 22, 2023 0.2925 0 +0.00(+0.62%)
Jun 21, 2023 0.2907 0.2907 0.2907 0.2907 10,000 +0.01(+2.94%)
Jun 20, 2023 0.2824 0.2824 0.2824 0.2824 100 -0.00(-0.91%)
Jun 16, 2023 0.2800 0.2864 0.2779 0.2850 35,900 +0.00(+1.53%)
Jun 15, 2023 0.2807 0.2807 0.2807 0.2807 2,000 +0.00(+0.25%)
Jun 13, 2023 0.2800 0 +0.00(+0.00%)
Jun 09, 2023 0.2800 0 -0.00(-0.78%)
Jun 08, 2023 0.2830 0.2830 0.2816 0.2822 11,871 -0.00(-0.56%)
Jun 07, 2023 0.2838 0.2838 0.2838 0.2838 5,000 -0.00(-0.18%)
Jun 06, 2023 0.2898 0.2900 0.2843 0.2843 13,500 -0.01(-1.97%)
Jun 05, 2023 0.2900 0.2900 0.2900 0.2900 3,500 -0.00(-1.39%)
May 25, 2023 0.2941 0 -0.00(-0.98%)
May 23, 2023 0.2970 0 -0.02(-7.19%)
May 22, 2023 0.3358 0.3358 0.3200 0.3200 23,000 +0.01(+2.40%)
May 18, 2023 0.3125 0 +0.01(+1.79%)
May 17, 2023 0.3224 0.3224 0.3070 0.3070 49,000 -0.02(-6.77%)
May 16, 2023 0.2990 0.3534 0.2990 0.3293 75,000 +0.05(+18.03%)
May 15, 2023 0.2790 0.2790 0.2790 0.2790 9,000 +0.00(+1.45%)
May 12, 2023 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
May 11, 2023 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
May 10, 2023 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
May 09, 2023 0.2800 0.2800 0.2800 0.2800 3,000 -0.00(-1.75%)
May 05, 2023 0.2850 0 +0.01(+1.82%)
May 04, 2023 0.2799 0.2800 0.2799 0.2799 5,000 -0.00(-0.04%)
May 03, 2023 0.2800 0.2800 0.2800 0.2800 7,000 +0.00(+0.00%)
Apr 27, 2023 0.2800 0 -0.00(-1.75%)
Apr 21, 2023 0.2850 0 +0.00(+0.42%)
Apr 19, 2023 0.2838 0 -0.01(-4.61%)
Apr 18, 2023 0.2926 0.2975 0.2926 0.2975 39,500 -0.00(-0.83%)
Apr 14, 2023 0.3000 0 +0.02(+8.66%)
Mar 31, 2023 0.2761 0 +0.02(+6.19%)
Mar 29, 2023 0.2600 0 -0.01(-3.49%)
Mar 28, 2023 0.2738 0.2738 0.2694 0.2694 5,000 +0.00(+0.37%)
Mar 23, 2023 0.2684 0 -0.00(-0.26%)
Mar 22, 2023 0.2691 0.2691 0.2691 0.2691 3,000 -0.00(-0.88%)
Mar 21, 2023 0.2715 0.2715 0.2715 0.2715 715 +0.00(+0.00%)
Mar 20, 2023 0.2670 0.2715 0.2670 0.2715 29,285 +0.01(+2.41%)
Mar 17, 2023 0.2566 0.2651 0.2566 0.2651 8,000 +0.01(+5.28%)
Mar 15, 2023 0.2518 0 +0.01(+4.92%)
Mar 14, 2023 0.2400 0.2400 0.2400 0.2400 101 -0.01(-2.28%)
Mar 13, 2023 0.2480 0.2480 0.2456 0.2456 4,000 -0.00(-0.04%)
Mar 09, 2023 0.2457 0 +0.00(+0.57%)
Mar 08, 2023 0.2443 0.2443 0.2443 0.2443 40,500 -0.01(-2.28%)
Mar 07, 2023 0.2494 0.2500 0.2494 0.2500 38,500 +0.00(+1.63%)
Mar 06, 2023 0.2500 0.2500 0.2460 0.2460 8,000 -0.00(-0.85%)
Mar 03, 2023 0.2500 0.2500 0.2481 0.2481 29,865 -0.00(-1.00%)
Mar 02, 2023 0.2506 0.2506 0.2506 0.2506 3,950 +0.00(+0.24%)
Feb 27, 2023 0.2500 0 -0.03(-11.75%)
Feb 21, 2023 0.2833 0 -0.01(-3.67%)
Feb 16, 2023 0.2941 0 +0.03(+10.40%)
Feb 15, 2023 0.2664 0.2664 0.2664 0.2664 1,000 +0.03(+14.73%)
Feb 14, 2023 0.2348 0.2372 0.2318 0.2322 31,150 -0.00(-1.02%)
Feb 13, 2023 0.2350 0.2350 0.2346 0.2346 2,100 +0.01(+3.53%)
Feb 10, 2023 0.2266 0.2266 0.2266 0.2266 500 -0.00(-1.82%)
Feb 09, 2023 0.2266 0.2320 0.2266 0.2308 6,743 -0.02(-9.35%)
Feb 08, 2023 0.2592 0.2592 0.2546 0.2546 5,220 -0.01(-2.68%)
Feb 07, 2023 0.2618 0.2660 0.2586 0.2616 20,500 -0.02(-6.24%)
Feb 03, 2023 0.2790 0 +0.01(+2.54%)
Feb 02, 2023 0.2710 0.2721 0.2710 0.2721 22,000 -0.02(-6.01%)
Jan 30, 2023 0.2895 0 +0.00(+0.56%)
Jan 25, 2023 0.2879 0 -0.00(-0.31%)
Jan 23, 2023 0.2888 0 -0.00(-0.41%)
Jan 20, 2023 0.2905 0.2905 0.2900 0.2900 8,000 -0.00(-0.03%)
Jan 19, 2023 0.2901 0.2901 0.2901 0.2901 1,000 -0.01(-4.00%)
Jan 18, 2023 0.3022 0.3022 0.3022 0.3022 1,500 +0.01(+3.99%)
Jan 13, 2023 0.2906 35 -0.01(-3.13%)
Jan 12, 2023 0.3000 0.3000 0.3000 0.3000 300 +0.00(+1.01%)
Jan 11, 2023 0.2970 0.2970 0.2970 0.2970 1,000 +0.00(+0.51%)
Jan 10, 2023 0.2955 0.2955 0.2900 0.2955 5,400 -0.00(-0.51%)
Jan 09, 2023 0.2970 0.2970 0.2970 0.2970 500 +0.00(+0.78%)
Jan 03, 2023 0.2947 0 -0.00(-0.30%)
Dec 30, 2022 0.2956 0.2956 0.2956 0.2956 800 +0.01(+1.93%)
Dec 29, 2022 0.2900 0.2918 0.2900 0.2900 28,500 +0.00(+0.35%)
Dec 28, 2022 0.2900 0.2900 0.2890 0.2890 3,000 +0.03(+13.33%)
Dec 27, 2022 0.2550 0.2550 0.2550 0.2550 5,000 -0.04(-14.11%)
Dec 23, 2022 0.3014 0.3014 0.2965 0.2969 30,300 -0.02(-5.23%)
Dec 14, 2022 0.3133 10 -0.00(-1.42%)
Dec 13, 2022 0.3178 0.3178 0.3178 0.3178 2,000 -0.01(-2.22%)
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.