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

Microbix Biosystems Inc (OP: MBXBF )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 26, 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, 2021 0.5625 0.5625 0.5625 1 -0.01(-1.87%)
Nov 29, 2021 0.5589 0.5732 0.5589 0.5732 4,700 +0.01(+2.67%)
Nov 26, 2021 0.5583 0.5583 0.5583 0.5583 325 +0.01(+1.01%)
Nov 24, 2021 0.5527 0.5527 0.5527 0.5527 500 +0.01(+2.37%)
Nov 23, 2021 0.5550 0.5550 0.5399 0.5399 8,200 -0.02(-2.72%)
Nov 22, 2021 0.5550 0.5550 0.5550 0.5550 3,000 +0.00(+0.00%)
Nov 19, 2021 0.5550 0.5550 0.5550 0.5550 1,000 -0.01(-1.77%)
Nov 18, 2021 0.5650 0.5650 0.5650 0.5650 1,000 -0.01(-0.93%)
Nov 17, 2021 0.5850 0.5850 0.5698 0.5703 27,931 -0.02(-2.81%)
Nov 16, 2021 0.5868 0.5868 0.5868 0.5868 500 +0.01(+1.28%)
Nov 12, 2021 0.5794 0.5794 0.5794 0 +0.03(+5.15%)
Nov 11, 2021 0.5694 0.5694 0.5510 0.5510 230 -0.02(-3.33%)
Nov 10, 2021 0.5700 0.5700 8,250 +0.00(+0.00%)
Nov 09, 2021 0.5700 0.5700 0.5700 0.5700 1,000 -0.02(-2.91%)
Nov 08, 2021 0.5718 0.5871 0.5718 0.5871 10,720 +0.03(+6.15%)
Nov 05, 2021 0.5531 0.5531 0.5531 0.5531 247 -0.00(-0.82%)
Nov 03, 2021 0.5577 0.5577 0.5577 60 -0.01(-1.26%)
Nov 02, 2021 0.5651 0.5651 0.5648 0.5648 500 +0.02(+3.18%)
Oct 29, 2021 0.5474 0.5474 0.5474 0 -0.00(-0.38%)
Oct 28, 2021 0.5495 0.5495 0.5495 0.5495 1,000 +0.01(+1.01%)
Oct 25, 2021 0.5440 0.5440 0.5440 0 -0.04(-6.67%)
Oct 19, 2021 0.5829 0.5829 0.5829 0 +0.02(+2.99%)
Oct 18, 2021 0.5868 0.5868 0.5660 0.5660 7,001 -0.01(-1.67%)
Oct 15, 2021 0.5825 0.5825 0.5756 0.5756 2,162 -0.02(-3.92%)
Oct 14, 2021 0.5991 0.5991 0.5991 0.5991 4,000 +0.02(+3.96%)
Oct 13, 2021 0.5300 0.5828 0.5300 0.5763 38,509 +0.08(+15.28%)
Oct 07, 2021 0.4999 0.4999 0.4999 0 -0.01(-1.98%)
Oct 06, 2021 0.5100 0.5159 0.5100 0.5100 8,500 +0.01(+2.06%)
Oct 05, 2021 0.4997 0.4997 0.4997 0.4997 190 -0.01(-2.02%)
Oct 04, 2021 0.5171 0.5171 0.5100 0.5100 13,400 +0.01(+2.80%)
Oct 01, 2021 0.4961 0.4961 0.4961 0.4961 2,070 +0.01(+1.24%)
Sep 30, 2021 0.4750 0.4900 0.4750 0.4900 700 +0.01(+1.03%)
Sep 29, 2021 0.5039 0.5039 0.4850 0.4850 14,200 -0.02(-4.30%)
Sep 28, 2021 0.5156 0.5156 0.5068 0.5068 15,607 -0.01(-2.29%)
Sep 27, 2021 0.5120 0.5232 0.5120 0.5187 79,008 +0.02(+3.74%)
Sep 24, 2021 0.4832 0.5000 0.4827 0.5000 156,900 +0.03(+6.38%)
Sep 23, 2021 0.4700 0.4700 0.4700 0.4700 10,001 +0.03(+7.55%)
Sep 22, 2021 0.4370 0.4370 0.4370 0.4370 5,000 -0.02(-4.63%)
Sep 20, 2021 0.4582 0.4582 0.4582 3 -0.01(-2.88%)
Sep 17, 2021 0.4717 0.4718 0.4717 0.4718 500 -0.00(-0.59%)
Sep 16, 2021 0.4548 0.4746 0.4548 0.4746 5,000 +0.01(+3.17%)
Sep 14, 2021 0.4600 0.4600 0.4600 0 -0.03(-6.39%)
Sep 13, 2021 0.4914 0.4945 0.4914 0.4914 10,000 -0.01(-2.03%)
Sep 10, 2021 0.5064 0.5064 0.5016 0.5016 10,000 +0.02(+3.83%)
Sep 09, 2021 0.4798 0.4831 0.4798 0.4831 7,400 +0.01(+1.90%)
Sep 07, 2021 0.4741 0.4741 0.4741 0 -0.01(-3.05%)
Sep 03, 2021 0.4890 0.4890 0.4890 0.4890 40,000 -0.00(-0.12%)
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.