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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 28, 2014 0.8700 0.8700 0.8100 0.8300 41,658 -0.01(-1.19%)
Nov 27, 2014 0.8500 0.8500 0.8300 0.8400 51,813 +0.00(+0.00%)
Nov 26, 2014 0.8500 0.8600 0.8300 0.8400 115,441 +0.00(+0.00%)
Nov 25, 2014 0.8900 0.8900 0.8400 0.8400 185,084 -0.05(-5.62%)
Nov 24, 2014 0.8400 0.8900 0.8400 0.8900 145,312 +0.06(+7.23%)
Nov 21, 2014 0.8400 0.8500 0.8100 0.8300 149,043 -0.01(-1.19%)
Nov 20, 2014 0.8500 0.9000 0.8200 0.8400 392,687 -0.01(-1.18%)
Nov 19, 2014 0.8100 0.8600 0.8000 0.8500 184,065 +0.04(+4.94%)
Nov 18, 2014 0.8000 0.8200 0.7800 0.8100 112,770 +0.02(+2.53%)
Nov 17, 2014 0.7600 0.8300 0.7600 0.7900 477,434 +0.06(+8.22%)
Nov 14, 2014 0.7400 0.7500 0.7300 0.7300 46,800 +0.00(+0.00%)
Nov 13, 2014 0.7400 0.7500 0.7100 0.7300 67,700 -0.01(-1.35%)
Nov 12, 2014 0.7400 0.7400 0.7000 0.7400 91,574 +0.00(+0.00%)
Nov 11, 2014 0.6900 0.7500 0.6900 0.7400 112,984 +0.03(+4.23%)
Nov 10, 2014 0.7500 0.7600 0.7000 0.7100 124,145 -0.04(-5.33%)
Nov 07, 2014 0.7100 0.7500 0.7100 0.7500 74,276 +0.04(+5.63%)
Nov 06, 2014 0.7400 0.7700 0.7000 0.7100 208,199 -0.03(-4.05%)
Nov 05, 2014 0.7800 0.8100 0.7300 0.7400 355,154 -0.03(-3.90%)
Nov 04, 2014 0.7000 0.7700 0.7000 0.7700 462,697 +0.07(+10.00%)
Nov 03, 2014 0.7000 0.7000 0.6700 0.7000 106,660 +0.02(+2.94%)
Oct 31, 2014 0.6600 0.7000 0.6500 0.6800 128,208 +0.00(+0.00%)
Oct 30, 2014 0.6600 0.7000 0.6100 0.6800 282,665 +0.00(+0.00%)
Oct 29, 2014 0.5900 0.7000 0.5700 0.6800 167,814 +0.11(+19.30%)
Oct 28, 2014 0.6000 0.6000 0.5700 0.5700 13,690 -0.01(-1.72%)
Oct 27, 2014 0.5900 0.6000 0.5800 0.5800 68,427 -0.02(-3.33%)
Oct 24, 2014 0.6000 0.6200 0.6000 0.6000 105,131 +0.02(+3.45%)
Oct 23, 2014 0.5300 0.6200 0.5300 0.5800 175,342 +0.06(+11.54%)
Oct 22, 2014 0.5300 0.5300 0.5100 0.5200 33,600 -0.01(-1.89%)
Oct 21, 2014 0.5200 0.5400 0.5200 0.5300 16,240 +0.01(+1.92%)
Oct 20, 2014 0.5400 0.5400 0.4950 0.5200 110,760 -0.02(-3.70%)
Oct 17, 2014 0.5400 0.5500 0.5200 0.5400 36,010 -0.01(-1.82%)
Oct 16, 2014 0.5300 0.5500 0.4300 0.5500 312,239 +0.01(+1.85%)
Oct 15, 2014 0.5600 0.5600 0.5300 0.5400 63,241 -0.03(-5.26%)
Oct 14, 2014 0.6100 0.6100 0.5700 0.5700 31,350 -0.01(-1.72%)
Oct 10, 2014 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Oct 09, 2014 0.6100 0.6100 0.5800 0.5900 96,050 +0.01(+1.72%)
Oct 08, 2014 0.6000 0.6000 0.5500 0.5800 219,922 -0.01(-1.69%)
Oct 07, 2014 0.5800 0.6200 0.5700 0.5900 276,310 -0.01(-1.67%)
Oct 06, 2014 0.6200 0.6400 0.6000 0.6000 189,754 +0.00(+0.00%)
Oct 03, 2014 0.6000 0.6000 0.5700 0.6000 95,000 +0.02(+3.45%)
Oct 02, 2014 0.6000 0.6000 0.5800 0.5800 136,000 -0.01(-1.69%)
Oct 01, 2014 0.6100 0.6300 0.5900 0.5900 318,755 -0.01(-1.67%)
Sep 30, 2014 0.5700 0.6000 0.5600 0.6000 87,220 +0.03(+5.26%)
Sep 29, 2014 0.5700 0.5700 0.5600 0.5700 7,191 +0.01(+1.79%)
Sep 26, 2014 0.5600 0.5700 0.5600 0.5600 3,800 +0.00(+0.00%)
Sep 25, 2014 0.5700 0.5700 0.5400 0.5600 91,715 -0.02(-3.45%)
Sep 24, 2014 0.5500 0.5800 0.5500 0.5800 130,300 +0.04(+7.41%)
Sep 23, 2014 0.5600 0.5800 0.5100 0.5400 187,824 -0.01(-1.82%)
Sep 22, 2014 0.5600 0.5700 0.5100 0.5500 207,810 +0.00(+0.00%)
Sep 19, 2014 0.5600 0.5600 0.5500 0.5500 20,635 +0.01(+1.85%)
Sep 18, 2014 0.5700 0.5900 0.5400 0.5400 130,985 -0.03(-5.26%)
Sep 17, 2014 0.6300 0.6300 0.5700 0.5700 142,381 -0.06(-9.52%)
Sep 16, 2014 0.6000 0.6300 0.5900 0.6300 121,077 +0.02(+3.28%)
Sep 15, 2014 0.6100 0.6300 0.6000 0.6100 322,515 +0.01(+1.67%)
Sep 12, 2014 0.6100 0.5200 0.6000 864,250 +0.08(+15.38%)
Sep 11, 2014 0.4950 0.5300 0.4750 0.5200 401,750 +0.04(+8.33%)
Sep 10, 2014 0.4400 0.5000 0.4400 0.4800 289,544 +0.04(+9.09%)
Sep 09, 2014 0.4400 0.4500 0.4400 0.4400 46,000 +0.00(+0.00%)
Sep 08, 2014 0.4400 0.4400 0.4400 0.4400 33,100 +0.00(+0.00%)
Sep 05, 2014 0.4350 0.4400 0.4300 0.4400 23,700 +0.01(+1.15%)
Sep 04, 2014 0.4500 0.4500 0.4350 144,000 -0.02(-3.33%)
Sep 03, 2014 0.4700 0.4700 0.4500 0.4500 56,000 -0.01(-1.10%)
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.