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 (+1.52%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 21, 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 30, 2018 0.1900 0.1900 0.1900 0.1900 245,500 +0.00(+0.00%)
Nov 29, 2018 0.2000 0.2000 0.1900 0.1900 118,666 -0.02(-9.52%)
Nov 28, 2018 0.1900 0.2100 0.1900 0.2100 90,300 +0.01(+5.00%)
Nov 27, 2018 0.2000 0.2000 0.1900 0.2000 40,200 +0.00(+0.00%)
Nov 26, 2018 0.1900 0.2000 0.1800 0.2000 25,500 +0.01(+5.26%)
Nov 23, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.1900 0.2000 0.1900 0.2000 57,000 +0.00(+0.00%)
Nov 19, 2018 0.2000 0.2000 0.1900 0.2000 74,500 -0.01(-4.76%)
Nov 16, 2018 0.2000 0.2100 0.2000 0.2100 12,000 +0.02(+10.53%)
Nov 15, 2018 0.1900 0.2000 0.1900 0.1900 14,900 +0.00(+0.00%)
Nov 14, 2018 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Nov 13, 2018 0.2000 0.2000 0.1800 0.1900 71,000 -0.01(-5.00%)
Nov 12, 2018 0.2000 0.2000 0.1900 0.2000 4,000 +0.00(+0.00%)
Nov 09, 2018 0.2000 0.2000 0.1900 0.2000 46,000 -0.01(-4.76%)
Nov 08, 2018 0.2000 0.2100 0.2000 0.2100 29,000 +0.00(+0.00%)
Nov 07, 2018 0.2000 0.2100 0.2000 0.2100 44,000 +0.00(+0.00%)
Nov 06, 2018 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Nov 05, 2018 0.2000 0.2000 0.2000 0.2000 10,500 -0.01(-4.76%)
Nov 02, 2018 0.2100 0.2100 0.2000 0.2100 97,500 -0.01(-4.55%)
Nov 01, 2018 0.2100 0.2200 0.2100 0.2200 7,500 +0.01(+4.76%)
Oct 31, 2018 0.2000 0.2100 0.2000 0.2100 32,400 +0.00(+0.00%)
Oct 30, 2018 0.2000 0.2100 0.2000 0.2100 3,000 +0.00(+0.00%)
Oct 29, 2018 0.2000 0.2100 0.2000 0.2100 7,000 +0.00(+0.00%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2100 128,000 -0.01(-4.55%)
Oct 25, 2018 0.2100 0.2200 0.2000 0.2200 128,500 +0.01(+4.76%)
Oct 24, 2018 0.2200 0.2200 0.2100 0.2100 32,600 +0.00(+0.00%)
Oct 23, 2018 0.2200 0.2200 0.2100 0.2100 48,930 -0.01(-4.55%)
Oct 22, 2018 0.2200 0.2200 0.2200 0.2200 39,000 +0.00(+0.00%)
Oct 19, 2018 0.2200 0.2200 0.2200 0.2200 41,999 +0.01(+4.76%)
Oct 17, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 16, 2018 0.2100 0.2200 0.2100 0.2200 40,000 +0.00(+0.00%)
Oct 15, 2018 0.2200 0.2200 0.2100 0.2200 29,500 +0.00(+0.00%)
Oct 12, 2018 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+4.76%)
Oct 11, 2018 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Oct 10, 2018 0.2100 0.2200 0.2100 0.2100 95,500 +0.00(+0.00%)
Oct 09, 2018 0.2300 0.2300 0.2100 0.2100 165,000 -0.01(-4.55%)
Oct 05, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 04, 2018 0.2300 0.2300 0.2200 0.2200 109,317 -0.01(-4.35%)
Oct 03, 2018 0.2300 0.2300 0.2300 0.2300 122,000 +0.00(+0.00%)
Oct 02, 2018 0.2400 0.2400 0.2300 0.2300 6,500 -0.01(-4.17%)
Oct 01, 2018 0.2500 0.2500 0.2300 0.2400 68,500 -0.01(-4.00%)
Sep 28, 2018 0.2400 0.2500 0.2400 0.2500 22,500 +0.01(+4.17%)
Sep 27, 2018 0.2400 0.2400 0.2400 0.2400 12,000 +0.00(+0.00%)
Sep 26, 2018 0.2300 0.2400 0.2300 0.2400 68,500 +0.00(+0.00%)
Sep 25, 2018 0.2400 0.2400 0.2300 0.2400 42,500 +0.00(+0.00%)
Sep 24, 2018 0.2500 0.2500 0.2400 0.2400 29,500 -0.01(-4.00%)
Sep 21, 2018 0.2500 0.2500 0.2200 0.2500 194,120 +0.01(+4.17%)
Sep 20, 2018 0.2500 0.2500 0.2400 0.2400 6,000 -0.01(-4.00%)
Sep 19, 2018 0.2500 0.2500 0.2400 0.2500 13,000 -0.01(-3.85%)
Sep 18, 2018 0.2500 0.2600 0.2400 0.2600 10,499 +0.01(+4.00%)
Sep 17, 2018 0.2500 0.2500 0.2500 0.2500 85,500 +0.01(+4.17%)
Sep 14, 2018 0.2400 0.2400 0.2400 0.2400 33,000 +0.00(+0.00%)
Sep 13, 2018 0.2400 0.2500 0.2400 0.2400 12,000 -0.01(-4.00%)
Sep 12, 2018 0.2500 0.2500 0.2300 0.2500 60,500 +0.00(+0.00%)
Sep 11, 2018 0.2500 0.2500 0.2400 0.2500 40,000 +0.00(+0.00%)
Sep 07, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 06, 2018 0.2500 0.2500 0.2500 0.2500 19,500 +0.00(+0.00%)
Sep 05, 2018 0.2600 0.2600 0.2500 0.2500 288,500 -0.01(-3.85%)
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.