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 (%)
Dec 29, 2006 0.4700 0.4700 0.4700 0.4700 1,006 -0.01(-2.08%)
Dec 28, 2006 0.4350 0.4800 0.4350 0.4800 20,000 +0.07(+18.52%)
Dec 27, 2006 0.4100 0.4400 0.4050 0.4050 13,000 -0.02(-5.81%)
Dec 26, 2006 0.3950 0.4300 0.3950 0.4300 80,500 +0.00(+0.00%)
Dec 22, 2006 0.3950 0.4300 0.3950 0.4300 80,500 +0.03(+7.50%)
Dec 21, 2006 0.4100 0.4150 0.3950 0.4000 31,500 -0.01(-2.44%)
Dec 20, 2006 0.4250 0.4450 0.4000 0.4100 22,300 -0.02(-3.53%)
Dec 19, 2006 0.4300 0.4300 0.4100 0.4250 44,000 -0.01(-2.30%)
Dec 18, 2006 0.4500 0.4500 0.4150 0.4350 67,600 -0.02(-3.33%)
Dec 15, 2006 0.4300 0.4500 0.4300 0.4500 15,000 +0.00(+0.00%)
Dec 14, 2006 0.4500 0.4500 0.4300 0.4500 38,000 +0.00(+0.00%)
Dec 13, 2006 0.4600 0.4600 0.4350 0.4500 14,150 -0.03(-6.25%)
Dec 12, 2006 0.4450 0.4800 0.4450 0.4800 20,500 +0.02(+4.35%)
Dec 11, 2006 0.4750 0.4750 0.4500 0.4600 19,500 -0.01(-3.16%)
Dec 08, 2006 0.5000 0.5000 0.4750 0.4750 2,400 -0.03(-5.00%)
Dec 07, 2006 0.4800 0.5100 0.4750 0.5000 12,500 +0.03(+6.38%)
Dec 06, 2006 0.4300 0.4700 0.4300 0.4700 13,200 -0.06(-11.32%)
Dec 05, 2006 0.5100 0.5300 0.4300 0.5300 29,714 +0.00(+0.00%)
Dec 04, 2006 0.5300 0.5300 0.5300 0.5300 5,400 +0.03(+6.00%)
Dec 01, 2006 0.5000 0.5100 0.5000 0.5000 17,250 +0.00(+0.00%)
Nov 30, 2006 0.5100 0.5400 0.5000 0.5000 13,500 -0.04(-7.41%)
Nov 29, 2006 0.5200 0.5400 0.5000 0.5400 3,700 +0.01(+1.89%)
Nov 28, 2006 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Nov 27, 2006 0.5300 0.5300 0.5300 0.5300 7,000 -0.02(-3.64%)
Nov 24, 2006 0.5300 0.5500 0.5300 0.5500 1,100 +0.03(+5.77%)
Nov 22, 2006 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 21, 2006 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 20, 2006 0.5200 0.5200 0.5200 0.5200 12,300 -0.03(-5.45%)
Nov 17, 2006 0.5500 0.5500 0.5300 0.5500 8,665 +0.05(+10.00%)
Nov 16, 2006 0.5100 0.5100 0.5000 0.5000 2,000 -0.01(-1.96%)
Nov 15, 2006 0.5200 0.5400 0.5100 0.5100 6,500 -0.02(-3.77%)
Nov 14, 2006 0.5200 0.5300 0.5200 0.5300 2,250 -0.01(-1.85%)
Nov 13, 2006 0.5300 0.5400 0.5300 0.5400 4,000 +0.00(+0.00%)
Nov 10, 2006 0.6000 0.6100 0.5400 0.5400 22,500 -0.01(-1.82%)
Nov 09, 2006 0.6000 0.6000 0.5400 0.5500 13,750 -0.08(-12.70%)
Nov 08, 2006 0.6300 0.6300 0.6300 0.6300 673 +0.05(+8.62%)
Nov 07, 2006 0.5800 0.5800 0.5800 0.5800 1,000 -0.06(-9.38%)
Nov 06, 2006 0.6200 0.6500 0.5900 0.6400 16,000 +0.03(+4.92%)
Nov 03, 2006 0.5500 0.6100 0.5000 0.6100 15,800 +0.05(+8.93%)
Nov 02, 2006 0.5400 0.5700 0.5400 0.5600 6,510 -0.03(-5.08%)
Nov 01, 2006 0.5900 0.5900 0.5900 0.5900 700 +0.05(+9.26%)
Oct 31, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 30, 2006 0.5400 0.5400 0.5400 0.5400 1,800 +0.02(+3.85%)
Oct 27, 2006 0.5200 0.5800 0.5200 0.5200 28,825 +0.01(+1.96%)
Oct 26, 2006 0.5100 0.5100 0.5100 0.5100 5,275 +0.01(+2.00%)
Oct 25, 2006 0.5000 0.5000 0.5000 0.5000 5,675 +0.00(+0.00%)
Oct 24, 2006 0.4900 0.5100 0.4900 0.5000 5,300 +0.00(+0.00%)
Oct 23, 2006 0.5000 0.5000 0.5000 0.5000 1,800 +0.00(+0.00%)
Oct 20, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 19, 2006 0.5200 0.5200 0.5000 0.5000 23,750 +0.00(+0.00%)
Oct 18, 2006 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Oct 17, 2006 0.4900 0.5100 0.4900 0.5000 25,000 +0.02(+4.17%)
Oct 16, 2006 0.4800 0.4800 0.4800 0.4800 4,400 +0.01(+1.05%)
Oct 13, 2006 0.4950 0.5000 0.4750 0.4750 25,050 -0.03(-5.00%)
Oct 12, 2006 0.5000 0.5000 0.4800 0.5000 16,495 -0.02(-3.85%)
Oct 11, 2006 0.4200 0.5200 0.4200 0.5200 12,595 +0.07(+15.56%)
Oct 10, 2006 0.5200 0.5200 0.4150 0.4500 44,200 -0.05(-10.00%)
Oct 09, 2006 0.5300 0.5300 0.4500 0.5000 28,336 +0.00(+0.00%)
Oct 06, 2006 0.5300 0.5300 0.4500 0.5000 28,336 -0.01(-1.96%)
Oct 05, 2006 0.5600 0.5600 0.5000 0.5100 98,900 -0.05(-8.93%)
Oct 04, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 03, 2006 0.5600 0.5600 0.5600 0.5600 3,800 -0.06(-9.68%)
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.