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 UNCHANGED
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, 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%)
Nov 02, 2020 0.3700 0.3800 0.3650 0.3800 64,340 +0.01(+1.33%)
Oct 30, 2020 0.3700 0.3750 0.3600 0.3750 11 +0.01(+2.74%)
Oct 29, 2020 0.3900 0.3900 0.3600 0.3650 2,094 -0.01(-1.35%)
Oct 28, 2020 0.3650 0.3700 0.3550 0.3700 1,950 +0.01(+1.37%)
Oct 27, 2020 0.3750 0.3750 0.3650 0.3650 2,845 -0.02(-3.95%)
Oct 26, 2020 0.3900 0.3900 0.3650 0.3800 2,302 +0.01(+1.33%)
Oct 23, 2020 0.3400 0.3900 0.3400 0.3750 107 +0.03(+10.29%)
Oct 22, 2020 0.3300 0.3400 0.3100 0.3400 4,240 +0.02(+4.62%)
Oct 21, 2020 0.2900 0.3250 0.2850 0.3250 4,658 +0.04(+12.07%)
Oct 20, 2020 0.3000 0.3000 0.2850 0.2900 1,022 +0.00(+0.00%)
Oct 19, 2020 0.3050 0.3050 0.2900 0.2900 1,801 -0.02(-4.92%)
Oct 16, 2020 0.3250 0.3250 0.3000 0.3050 22 -0.02(-4.69%)
Oct 15, 2020 0.3150 0.3250 0.3100 0.3200 3,115 +0.01(+1.59%)
Oct 14, 2020 0.3100 0.3350 0.3100 0.3150 26,813 +0.03(+12.50%)
Oct 13, 2020 0.2600 0.2800 0.2600 0.2800 1,396 +0.02(+5.66%)
Oct 09, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 08, 2020 0.2600 0.2650 0.2600 0.2650 13 +0.01(+1.92%)
Oct 06, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 05, 2020 0.2500 0.2600 0.2500 0.2600 405 +0.01(+1.96%)
Oct 02, 2020 0.2550 0.2550 0.2500 0.2550 1 +0.00(+0.00%)
Oct 01, 2020 0.2500 0.2550 0.2450 0.2550 185 -0.01(-1.92%)
Sep 30, 2020 0.2550 0.2600 0.2550 0.2600 260 +0.01(+1.96%)
Sep 29, 2020 0.2500 0.2550 0.2400 0.2550 406 +0.01(+4.08%)
Sep 28, 2020 0.2500 0.2500 0.2450 0.2450 210 -0.01(-2.00%)
Sep 25, 2020 0.2450 0.2500 0.2450 0.2500 1 +0.01(+2.04%)
Sep 24, 2020 0.2450 0.2500 0.2450 0.2450 6,500 +0.00(+0.00%)
Sep 23, 2020 0.2400 0.2450 0.2400 0.2450 1,040 +0.01(+2.08%)
Sep 22, 2020 0.2400 0.2450 0.2400 0.2400 552 +0.01(+4.35%)
Sep 21, 2020 0.2400 0.2400 0.2250 0.2300 842 -0.01(-6.12%)
Sep 18, 2020 0.2450 0.2500 0.2400 0.2450 1 -0.01(-2.00%)
Sep 17, 2020 0.2450 0.2600 0.2450 0.2500 273 +0.00(+0.00%)
Sep 16, 2020 0.2450 0.2500 0.2450 0.2500 35 +0.00(+0.00%)
Sep 15, 2020 0.2550 0.2550 0.2450 0.2500 81,800 -0.01(-1.96%)
Sep 14, 2020 0.2600 0.2650 0.2550 0.2550 428 -0.01(-1.92%)
Sep 11, 2020 0.2600 0.2700 0.2600 0.2600 480 -0.01(-1.89%)
Sep 10, 2020 0.2650 0.2700 0.2600 0.2650 655 +0.00(+0.00%)
Sep 09, 2020 0.2650 0.2650 0.2650 0.2650 110 +0.00(+0.00%)
Sep 08, 2020 0.2600 0.2650 0.2600 0.2650 808 -0.01(-1.85%)
Sep 04, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2020 0.2600 0.2700 0.2600 0.2700 1,910 +0.00(+0.00%)
Sep 02, 2020 0.2600 0.2700 0.2550 0.2700 422 +0.02(+5.88%)
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.