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

Microbix Biosystems Inc (TSX: MBX )

0.3450 +0.0250 (+7.81%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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, 2007 1.280 1.340 1.280 1.300 10,500 +0.03(+2.36%)
Nov 29, 2007 1.300 1.300 1.270 1.270 25,500 -0.02(-1.55%)
Nov 28, 2007 1.270 1.320 1.260 1.290 65,900 +0.02(+1.57%)
Nov 27, 2007 1.220 1.270 1.220 1.270 32,400 +0.06(+4.96%)
Nov 26, 2007 1.200 1.210 1.200 1.210 9,488 -0.04(-3.20%)
Nov 23, 2007 1.180 1.250 1.180 1.250 52,750 +0.06(+5.04%)
Nov 21, 2007 1.160 1.200 1.120 1.190 25,890 -0.01(-0.83%)
Nov 20, 2007 1.240 1.240 1.200 1.200 19,100 +0.00(+0.00%)
Nov 19, 2007 1.240 1.250 1.160 1.200 16,300 -0.04(-3.23%)
Nov 16, 2007 1.220 1.250 1.190 1.240 14,100 +0.02(+1.64%)
Nov 15, 2007 1.250 1.250 1.150 1.220 21,185 -0.03(-2.40%)
Nov 14, 2007 1.250 1.300 1.200 1.250 97,800 +0.09(+7.76%)
Nov 13, 2007 1.030 1.160 1.000 1.160 93,650 +0.11(+10.48%)
Nov 12, 2007 1.060 1.060 1.030 1.050 28,850 +0.00(+0.00%)
Nov 09, 2007 1.090 1.090 1.050 1.050 3,050 -0.05(-4.55%)
Nov 08, 2007 1.140 1.140 1.070 1.100 29,905 -0.05(-4.35%)
Nov 07, 2007 1.110 1.150 1.110 1.150 13,680 +0.01(+0.88%)
Nov 06, 2007 1.160 1.170 1.140 1.140 39,770 -0.03(-2.56%)
Nov 05, 2007 1.150 1.170 1.150 1.170 16,200 +0.02(+1.74%)
Nov 02, 2007 1.270 1.270 1.150 1.150 33,100 -0.13(-10.16%)
Nov 01, 2007 1.290 1.300 1.270 1.280 10,500 -0.02(-1.54%)
Oct 31, 2007 1.350 1.350 1.250 1.300 28,625 -0.06(-4.41%)
Oct 30, 2007 1.380 1.380 1.250 1.360 21,700 -0.02(-1.45%)
Oct 29, 2007 1.370 1.410 1.360 1.380 39,300 +0.02(+1.47%)
Oct 26, 2007 1.290 1.390 1.270 1.360 231,541 +0.13(+10.57%)
Oct 25, 2007 1.210 1.250 1.160 1.230 96,600 +0.04(+3.36%)
Oct 24, 2007 1.200 1.230 1.110 1.190 42,600 +0.05(+4.39%)
Oct 23, 2007 1.220 1.240 1.140 1.140 26,480 -0.01(-0.87%)
Oct 19, 2007 1.130 1.150 1.080 1.150 43,600 +0.02(+1.77%)
Oct 18, 2007 1.150 1.150 1.120 1.130 10,800 -0.03(-2.59%)
Oct 17, 2007 1.200 1.220 1.160 1.160 23,750 -0.03(-2.52%)
Oct 16, 2007 1.150 1.200 1.120 1.190 63,291 +0.00(+0.00%)
Oct 15, 2007 1.170 1.290 1.110 1.190 39,650 -0.06(-4.80%)
Oct 12, 2007 1.290 1.290 1.200 1.250 48,400 +0.12(+10.62%)
Oct 11, 2007 1.090 1.150 1.090 1.130 87,370 +0.05(+4.63%)
Oct 10, 2007 1.040 1.090 1.040 1.080 15,800 +0.04(+3.85%)
Oct 09, 2007 0.9900 1.040 0.9700 1.040 24,600 +0.04(+4.00%)
Oct 08, 2007 1.040 1.040 0.9800 1.000 31,500 +0.00(+0.00%)
Oct 05, 2007 1.040 1.040 0.9800 1.000 31,500 -0.04(-3.85%)
Oct 04, 2007 1.050 1.050 1.030 1.040 3,700 +0.04(+4.00%)
Oct 03, 2007 1.000 1.090 0.9700 1.000 9,236 +0.00(+0.00%)
Oct 02, 2007 0.9300 1.000 0.9300 1.000 32,600 +0.06(+6.38%)
Oct 01, 2007 0.9700 0.9700 0.9300 0.9400 37,650 -0.04(-4.08%)
Sep 28, 2007 0.9800 1.080 0.9500 0.9800 100,800 +0.06(+6.52%)
Sep 27, 2007 0.9100 0.9200 0.9100 0.9200 2,300 -0.01(-1.08%)
Sep 26, 2007 0.9400 0.9400 0.9300 0.9300 8,014 -0.02(-2.11%)
Sep 25, 2007 0.9200 0.9800 0.9200 0.9500 43,100 +0.06(+6.74%)
Sep 24, 2007 0.9000 0.9000 0.8900 0.8900 16,700 -0.01(-1.11%)
Sep 21, 2007 0.9000 0.9000 0.8900 0.9000 15,300 +0.00(+0.00%)
Sep 20, 2007 0.9200 0.9200 0.9000 0.9000 20,400 -0.02(-2.17%)
Sep 19, 2007 0.9000 0.9200 0.9000 0.9200 17,500 +0.01(+1.10%)
Sep 18, 2007 0.9100 0.9100 0.9100 0.9100 1,000 -0.02(-2.15%)
Sep 17, 2007 0.9000 0.9300 0.9000 0.9300 13,150 +0.03(+3.33%)
Sep 14, 2007 0.9000 0.9000 0.8900 0.9000 16,700 -0.02(-2.17%)
Sep 13, 2007 0.8800 0.9200 0.8800 0.9200 30,150 +0.02(+2.22%)
Sep 12, 2007 0.8800 0.9000 0.8600 0.9000 34,700 +0.01(+1.12%)
Sep 11, 2007 0.9100 0.9100 0.8800 0.8900 92,500 +0.00(+0.00%)
Sep 10, 2007 0.9300 0.9400 0.8900 0.8900 23,200 -0.03(-3.26%)
Sep 07, 2007 0.9700 0.9700 0.9000 0.9200 46,840 -0.04(-4.17%)
Sep 06, 2007 0.9800 1.000 0.9400 0.9600 27,300 -0.02(-2.04%)
Sep 05, 2007 1.020 1.040 0.8700 0.9800 21,506 -0.03(-2.97%)
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.