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: 3:59 PM EDT, May 3, 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, 2010 0.3800 0.3800 0.3700 0.3800 25,900 +0.00(+0.00%)
Nov 29, 2010 0.4000 0.4000 0.3750 0.3800 6,000 +0.01(+2.70%)
Nov 26, 2010 0.3950 0.3950 0.3700 0.3700 55,700 -0.03(-7.50%)
Nov 25, 2010 0.3650 0.4000 0.3600 0.4000 25,000 +0.02(+5.26%)
Nov 24, 2010 0.3850 0.4200 0.3650 0.3800 64,500 -0.01(-1.30%)
Nov 23, 2010 0.3750 0.3850 0.3650 0.3850 36,000 +0.02(+4.05%)
Nov 22, 2010 0.3800 0.3850 0.3700 0.3700 26,415 -0.01(-1.33%)
Nov 19, 2010 0.3650 0.3750 0.3650 0.3750 43,780 +0.03(+7.14%)
Nov 18, 2010 0.3600 0.3650 0.3500 0.3500 44,553 -0.02(-4.11%)
Nov 17, 2010 0.3550 0.3650 0.3450 0.3650 31,500 +0.02(+7.35%)
Nov 16, 2010 0.3550 0.3550 0.3400 0.3400 20,200 -0.02(-6.85%)
Nov 15, 2010 0.3650 0.3650 0.3650 0.3650 30,000 +0.01(+1.39%)
Nov 12, 2010 0.3500 0.3650 0.3350 0.3600 74,300 +0.01(+2.86%)
Nov 11, 2010 0.3250 0.3600 0.3250 0.3500 54,100 +0.03(+9.37%)
Nov 10, 2010 0.3250 0.3300 0.3200 0.3200 24,975 -0.03(-8.57%)
Nov 09, 2010 0.3300 0.3500 0.3100 0.3500 71,000 +0.02(+7.69%)
Nov 08, 2010 0.3100 0.3250 0.3100 0.3250 9,000 +0.02(+6.56%)
Nov 05, 2010 0.3200 0.3350 0.3050 0.3050 17,000 -0.03(-8.96%)
Nov 04, 2010 0.3250 0.3350 0.3000 0.3350 58,000 +0.02(+4.69%)
Nov 03, 2010 0.3200 0.3200 0.3100 0.3200 25,500 -0.01(-3.03%)
Nov 02, 2010 0.3200 0.3300 0.3200 0.3300 13,000 +0.01(+1.54%)
Nov 01, 2010 0.3150 0.3250 0.3150 0.3250 6,000 -0.01(-1.52%)
Oct 29, 2010 0.3250 0.3300 0.3100 0.3300 24,500 +0.01(+3.13%)
Oct 28, 2010 0.3250 0.3300 0.3200 0.3200 16,412 +0.01(+1.59%)
Oct 27, 2010 0.3250 0.3250 0.3150 0.3150 6,880 +0.01(+1.61%)
Oct 25, 2010 0.3250 0.3250 0.3100 0.3100 15,000 -0.01(-3.13%)
Oct 22, 2010 0.3300 0.3500 0.3200 0.3200 51,000 -0.01(-1.54%)
Oct 21, 2010 0.3250 0.3250 0.3000 0.3250 109,800 -0.02(-4.41%)
Oct 20, 2010 0.3300 0.3400 0.3200 0.3400 27,500 +0.00(+0.00%)
Oct 19, 2010 0.3400 0.3400 0.3400 0.3400 1,000 +0.03(+9.68%)
Oct 18, 2010 0.3250 0.3250 0.3100 0.3100 13,963 -0.01(-1.59%)
Oct 15, 2010 0.3250 0.3450 0.3150 0.3150 14,447 -0.02(-4.55%)
Oct 14, 2010 0.3450 0.3450 0.3300 0.3300 11,000 -0.01(-2.94%)
Oct 13, 2010 0.3350 0.3400 0.3200 0.3400 14,300 +0.03(+7.94%)
Oct 12, 2010 0.3250 0.3250 0.3150 0.3150 11,465 -0.01(-3.08%)
Oct 08, 2010 0.3450 0.3450 0.3250 0.3250 22,000 -0.01(-2.99%)
Oct 07, 2010 0.3500 0.3600 0.3350 0.3350 23,100 -0.01(-1.47%)
Oct 06, 2010 0.3300 0.3400 0.3300 0.3400 1,550 -0.01(-2.86%)
Oct 05, 2010 0.3500 0.3500 0.3500 0.3500 5,420 +0.01(+2.94%)
Oct 04, 2010 0.3400 0.3400 0.3400 0.3400 1,425 +0.01(+1.49%)
Oct 01, 2010 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+1.52%)
Sep 30, 2010 0.3500 0.3500 0.3300 0.3300 7,200 +0.00(+0.00%)
Sep 29, 2010 0.3350 0.3350 0.3300 0.3300 21,000 +0.00(+0.00%)
Sep 28, 2010 0.3350 0.3400 0.3300 0.3300 45,500 -0.01(-1.49%)
Sep 27, 2010 0.3300 0.3350 0.3300 0.3350 6,615 +0.01(+3.08%)
Sep 24, 2010 0.3350 0.3400 0.3250 0.3250 37,360 -0.02(-7.14%)
Sep 23, 2010 0.3400 0.3500 0.3350 0.3500 6,500 +0.01(+1.45%)
Sep 22, 2010 0.3450 0.3450 0.3450 350 +0.00(+0.00%)
Sep 21, 2010 0.3500 0.3500 0.3450 0.3450 8,800 -0.01(-1.43%)
Sep 20, 2010 0.3550 0.3550 0.3500 0.3500 21,000 -0.02(-5.41%)
Sep 17, 2010 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Sep 15, 2010 0.3650 0.3650 0.3500 0.3650 47,000 -0.01(-1.35%)
Sep 14, 2010 0.3800 0.3800 0.3700 0.3700 7,500 +0.02(+4.23%)
Sep 13, 2010 0.3600 0.3600 0.3550 0.3550 18,850 -0.01(-1.39%)
Sep 10, 2010 0.3600 0.3600 0.3600 0.3600 955 +0.01(+1.41%)
Sep 09, 2010 0.3700 0.3700 0.3550 0.3550 4,000 -0.03(-6.58%)
Sep 08, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 07, 2010 0.3800 0.3850 0.3800 0.3800 16,127 +0.00(+0.00%)
Sep 03, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 02, 2010 0.3600 0.3850 0.3600 0.3800 19,820 +0.02(+5.56%)
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.