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: 2:21 PM EDT, May 9, 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 31, 2021 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 30, 2021 0.8500 0.8700 0.8200 0.8300 132,656 +0.00(+0.00%)
Dec 29, 2021 0.8500 0.8600 0.8300 0.8300 92,538 -0.01(-1.19%)
Dec 24, 2021 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Dec 23, 2021 0.8000 0.8500 0.8000 0.8200 490,067 +0.04(+5.13%)
Dec 22, 2021 0.7500 0.7800 0.7300 0.7800 224,192 +0.03(+4.00%)
Dec 21, 2021 0.7100 0.7600 0.7100 0.7500 103,906 +0.05(+7.14%)
Dec 20, 2021 0.6900 0.7000 0.6800 0.7000 23,676 +0.01(+1.45%)
Dec 17, 2021 0.6900 0.6900 0.6800 0.6900 31,010 +0.01(+1.47%)
Dec 16, 2021 0.7000 0.7000 0.6800 0.6800 15,250 -0.01(-1.45%)
Dec 15, 2021 0.6900 0.6900 0.6800 0.6900 47,367 +0.01(+1.47%)
Dec 14, 2021 0.6800 0.7100 0.6800 0.6800 64,100 +0.00(+0.00%)
Dec 13, 2021 0.6800 0.6800 0.6800 0.6800 10,853 +0.00(+0.00%)
Dec 10, 2021 0.6800 0.6800 0.6800 0.6800 1,510 +0.00(+0.00%)
Dec 09, 2021 0.6900 0.6900 0.6700 0.6800 14,765 +0.00(+0.00%)
Dec 08, 2021 0.6800 0.7000 0.6800 0.6800 110,400 +0.00(+0.00%)
Dec 07, 2021 0.7000 0.7000 0.6800 0.6800 101,244 -0.02(-2.86%)
Dec 06, 2021 0.7100 0.7200 0.7000 0.7000 25,748 -0.04(-5.41%)
Dec 03, 2021 0.7300 0.7400 0.7200 0.7400 31,510 +0.00(+0.00%)
Dec 02, 2021 0.7300 0.7400 0.7300 0.7400 73,030 +0.00(+0.00%)
Dec 01, 2021 0.7300 0.7400 0.7200 0.7400 27,901 -0.01(-1.33%)
Nov 30, 2021 0.7400 0.7500 0.7000 0.7500 278,133 +0.00(+0.00%)
Nov 29, 2021 0.7100 0.7500 0.7100 0.7500 113,305 +0.04(+5.63%)
Nov 26, 2021 0.7100 0.7100 0.6900 0.7100 135,844 +0.01(+1.43%)
Nov 25, 2021 0.7000 0.7000 0.6600 0.7000 74,230 +0.02(+2.94%)
Nov 24, 2021 0.6900 0.6900 0.6700 0.6800 61,698 -0.01(-1.45%)
Nov 23, 2021 0.7100 0.7100 0.6700 0.6900 79,420 -0.01(-1.43%)
Nov 22, 2021 0.7200 0.7200 0.7000 0.7000 19,075 -0.01(-1.41%)
Nov 19, 2021 0.7100 0.7100 0.7000 0.7100 49,939 +0.00(+0.00%)
Nov 18, 2021 0.7200 0.7200 0.7100 0.7100 9,437 +0.01(+1.43%)
Nov 17, 2021 0.7400 0.7400 0.7000 0.7000 195,006 -0.03(-4.11%)
Nov 16, 2021 0.7300 0.7500 0.7300 0.7300 125,875 +0.00(+0.00%)
Nov 15, 2021 0.7200 0.7300 0.7200 0.7300 31,917 +0.00(+0.00%)
Nov 12, 2021 0.7300 0.7600 0.7300 0.7300 57,287 +0.00(+0.00%)
Nov 11, 2021 0.7000 0.7300 0.7000 0.7300 147,853 +0.02(+2.82%)
Nov 10, 2021 0.7300 0.7100 0.7100 45,700 +0.01(+1.43%)
Nov 09, 2021 0.7100 0.7100 0.7000 0.7000 82,220 -0.03(-4.11%)
Nov 08, 2021 0.6800 0.7300 0.6800 0.7300 111,505 +0.05(+7.35%)
Nov 05, 2021 0.6900 0.6900 0.6800 0.6800 53,006 -0.02(-2.86%)
Nov 04, 2021 0.7000 0.7100 0.7000 0.7000 21,750 +0.02(+2.94%)
Nov 03, 2021 0.7000 0.7000 0.6800 0.6800 80,333 -0.02(-2.86%)
Nov 02, 2021 0.7100 0.7100 0.6900 0.7000 35,952 -0.01(-1.41%)
Nov 01, 2021 0.7000 0.7100 0.6800 0.7100 191,325 +0.02(+2.90%)
Oct 29, 2021 0.6900 0.6900 0.6800 0.6900 57,175 -0.01(-1.43%)
Oct 28, 2021 0.6900 0.7000 0.6900 0.7000 8,301 +0.00(+0.00%)
Oct 27, 2021 0.7000 0.7000 0.7000 0.7000 84,508 +0.01(+1.45%)
Oct 26, 2021 0.6900 0.7000 0.6900 106,871 -0.01(-1.43%)
Oct 25, 2021 0.6800 0.7000 0.6600 0.7000 98,558 +0.00(+0.00%)
Oct 22, 2021 0.7000 0.7000 0.6800 0.7000 84,306 -0.01(-1.41%)
Oct 21, 2021 0.7000 0.7100 0.7000 0.7100 31,646 +0.01(+1.43%)
Oct 20, 2021 0.7100 0.7100 0.6900 0.7000 54,976 -0.02(-2.78%)
Oct 19, 2021 0.7000 0.7200 0.7000 0.7200 16,576 +0.02(+2.86%)
Oct 18, 2021 0.7100 0.7100 0.6900 0.7000 29,381 -0.01(-1.41%)
Oct 15, 2021 0.7300 0.7300 0.7100 0.7100 141,200 -0.01(-1.39%)
Oct 14, 2021 0.7500 0.7900 0.7200 0.7200 281,014 -0.02(-2.70%)
Oct 13, 2021 0.6600 0.7400 0.6600 0.7400 728,818 +0.08(+12.12%)
Oct 12, 2021 0.6400 0.6700 0.6400 0.6600 246,023 +0.02(+3.13%)
Oct 08, 2021 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Oct 07, 2021 0.6500 0.6500 0.6100 0.6200 95,939 -0.02(-3.13%)
Oct 06, 2021 0.6600 0.6600 0.6400 0.6400 147,030 -0.01(-1.54%)
Oct 05, 2021 0.6400 0.6500 0.6400 0.6500 51,381 +0.02(+3.17%)
Oct 04, 2021 0.6200 0.6600 0.6200 0.6300 176,138 +0.00(+0.00%)
Oct 01, 2021 0.6400 0.6400 0.6200 0.6300 221,417 +0.00(+0.00%)
Sep 30, 2021 0.6100 0.6300 0.6100 0.6300 171,500 +0.02(+3.28%)
Sep 29, 2021 0.6400 0.6400 0.6100 0.6100 259,269 -0.04(-6.15%)
Sep 28, 2021 0.6500 0.6500 0.6400 0.6500 340,508 +0.00(+0.00%)
Sep 27, 2021 0.6300 0.6600 0.6300 0.6500 304,501 -0.01(-1.52%)
Sep 24, 2021 0.6100 0.6600 0.6100 0.6600 543,349 +0.05(+8.20%)
Sep 23, 2021 0.6100 0.6200 0.6100 0.6100 447,446 +0.01(+1.67%)
Sep 22, 2021 0.5700 0.6000 0.5700 0.6000 268,730 +0.02(+3.45%)
Sep 21, 2021 0.5800 0.5900 0.5800 0.5800 44,044 -0.01(-1.69%)
Sep 20, 2021 0.5800 0.6000 0.5800 0.5900 3,829 +0.00(+0.00%)
Sep 17, 2021 0.6000 0.6000 0.5900 0.5900 148,702 +0.00(+0.00%)
Sep 16, 2021 0.5700 0.5900 0.5700 0.5900 84,000 +0.02(+3.51%)
Sep 15, 2021 0.5700 0.5700 0.5500 0.5700 416,868 -0.01(-1.72%)
Sep 14, 2021 0.6000 0.6000 0.5800 0.5800 196,262 -0.02(-3.33%)
Sep 13, 2021 0.6300 0.6300 0.6000 0.6000 319,061 -0.03(-4.76%)
Sep 10, 2021 0.6100 0.6400 0.6100 0.6300 474,813 +0.03(+5.00%)
Sep 09, 2021 0.6000 0.6000 0.6000 0.6000 1,108 +0.00(+0.00%)
Sep 08, 2021 0.5900 0.6200 0.5800 0.6000 84,724 +0.00(+0.00%)
Sep 07, 2021 0.6000 0.6000 0.6000 0.6000 4,482 -0.02(-3.23%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 02, 2021 0.6100 0.6200 0.6000 0.6200 37,883 +0.00(+0.00%)
Sep 01, 2021 0.6400 0.6400 0.6200 0.6200 42,174 -0.01(-1.59%)
Aug 31, 2021 0.6200 0.6500 0.6200 0.6300 31,660 +0.01(+1.61%)
Aug 30, 2021 0.6200 0.6300 0.6200 0.6200 29,763 -0.01(-1.59%)
Aug 27, 2021 0.6200 0.6400 0.6200 0.6300 14,276 +0.01(+1.61%)
Aug 26, 2021 0.6200 0.6400 0.6100 0.6200 6,010 -0.02(-3.13%)
Aug 25, 2021 0.6100 0.6500 0.6100 0.6400 254,326 +0.02(+3.23%)
Aug 24, 2021 0.6200 0.6300 0.6100 0.6200 163,822 +0.00(+0.00%)
Aug 23, 2021 0.5800 0.6200 0.5800 0.6200 121,667 +0.02(+3.33%)
Aug 20, 2021 0.5900 0.6000 0.5800 0.6000 57,000 +0.01(+1.69%)
Aug 19, 2021 0.5800 0.6000 0.5800 0.5900 61,931 +0.01(+1.72%)
Aug 18, 2021 0.5900 0.6000 0.5800 0.5800 17,820 -0.01(-1.69%)
Aug 17, 2021 0.6200 0.6200 0.5900 0.5900 80,440 -0.04(-6.35%)
Aug 16, 2021 0.6300 0.6300 0.6000 0.6300 146,530 +0.00(+0.00%)
Aug 13, 2021 0.6600 0.6600 0.6300 0.6300 84,254 -0.02(-3.08%)
Aug 12, 2021 0.6500 0.6600 0.6400 0.6500 163,623 +0.02(+3.17%)
Aug 11, 2021 0.6300 0.6400 0.6300 0.6300 26,600 +0.00(+0.00%)
Aug 10, 2021 0.6300 0.6500 0.6300 0.6300 106,795 +0.00(+0.00%)
Aug 09, 2021 0.5700 0.6300 0.5700 0.6300 104,973 +0.05(+8.62%)
Aug 06, 2021 0.5700 0.5800 0.5700 0.5800 43,232 +0.00(+0.00%)
Aug 05, 2021 0.5800 0.5900 0.5800 0.5800 80,728 +0.00(+0.00%)
Aug 04, 2021 0.5900 0.5900 0.5800 0.5800 22,004 -0.02(-3.33%)
Aug 03, 2021 0.6000 0.6000 0.5900 0.6000 19,718 -0.01(-1.64%)
Jul 30, 2021 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jul 29, 2021 0.6300 0.6300 0.6200 0.6300 15,288 +0.00(+0.00%)
Jul 28, 2021 0.6400 0.6500 0.6200 0.6300 73,092 -0.01(-1.56%)
Jul 27, 2021 0.6000 0.6400 0.6000 0.6400 119,390 +0.05(+8.47%)
Jul 26, 2021 0.6000 0.6000 0.5900 0.5900 23,780 -0.01(-1.67%)
Jul 23, 2021 0.6000 0.6000 0.5900 0.6000 46,429 +0.00(+0.00%)
Jul 22, 2021 0.5900 0.6000 0.5800 0.6000 33,648 +0.02(+3.45%)
Jul 21, 2021 0.5800 0.5800 0.5700 0.5800 27,756 +0.00(+0.00%)
Jul 20, 2021 0.5700 0.5800 0.5700 0.5800 12,559 +0.01(+1.75%)
Jul 19, 2021 0.5800 0.5900 0.5600 0.5700 61,696 -0.02(-3.39%)
Jul 16, 2021 0.5300 0.5900 0.5200 0.5900 207,606 +0.06(+11.32%)
Jul 15, 2021 0.5400 0.5400 0.5300 0.5300 52,715 -0.01(-1.85%)
Jul 14, 2021 0.5300 0.5500 0.5300 0.5400 122,069 +0.01(+1.89%)
Jul 13, 2021 0.5000 0.5300 0.5000 0.5300 143,168 +0.03(+6.00%)
Jul 12, 2021 0.5400 0.5400 0.4900 0.5000 797,082 -0.04(-7.41%)
Jul 09, 2021 0.5300 0.5400 0.5300 0.5400 21,789 +0.01(+1.89%)
Jul 08, 2021 0.5300 0.5400 0.5200 0.5300 33,525 -0.01(-1.85%)
Jul 07, 2021 0.5300 0.5500 0.5300 0.5400 39,791 +0.00(+0.00%)
Jul 06, 2021 0.5300 0.5400 0.5300 0.5400 35,302 +0.01(+1.89%)
Jul 05, 2021 0.5300 0.5400 0.5300 0.5300 40,908 -0.01(-1.85%)
Jul 02, 2021 0.5600 0.5600 0.5200 0.5400 165,414 -0.01(-1.82%)
Jun 30, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 29, 2021 0.5500 0.5500 0.5200 0.5300 76,701 -0.02(-3.64%)
Jun 28, 2021 0.5400 0.5500 0.5200 0.5500 175,364 +0.02(+3.77%)
Jun 25, 2021 0.5500 0.5500 0.5300 0.5300 105,001 -0.02(-3.64%)
Jun 24, 2021 0.5300 0.5700 0.5200 0.5500 99,747 +0.02(+3.77%)
Jun 23, 2021 0.5500 0.5500 0.5100 0.5300 138,925 -0.01(-1.85%)
Jun 22, 2021 0.5500 0.5600 0.5200 0.5400 203,455 -0.03(-5.26%)
Jun 21, 2021 0.5600 0.5800 0.5400 0.5700 79,820 +0.00(+0.00%)
Jun 18, 2021 0.5600 0.5800 0.5600 0.5700 15,912 +0.00(+0.00%)
Jun 17, 2021 0.5700 0.5800 0.5700 0.5700 19,521 -0.01(-1.72%)
Jun 16, 2021 0.5800 0.5800 0.5600 0.5800 60,459 +0.01(+1.75%)
Jun 15, 2021 0.5800 0.5800 0.5700 0.5700 116,009 -0.01(-1.72%)
Jun 14, 2021 0.5800 0.5800 0.5800 0.5800 4,093 -0.01(-1.69%)
Jun 11, 2021 0.5900 0.5900 0.5800 0.5900 40,000 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.5900 0.5900 0.5900 15,217 -0.01(-1.67%)
Jun 09, 2021 0.5900 0.6000 0.5800 0.6000 26,695 +0.00(+0.00%)
Jun 08, 2021 0.5900 0.6000 0.5800 0.6000 45,304 +0.01(+1.69%)
Jun 07, 2021 0.6000 0.6100 0.5800 0.5900 89,584 +0.00(+0.00%)
Jun 04, 2021 0.5800 0.6000 0.5800 0.5900 46,170 +0.00(+0.00%)
Jun 03, 2021 0.5800 0.6000 0.5800 0.5900 38,644 +0.00(+0.00%)
Jun 02, 2021 0.6000 0.6000 0.5800 0.5900 133,536 +0.00(+0.00%)
Jun 01, 2021 0.5900 0.5900 0.5900 0.5900 28,421 -0.01(-1.67%)
May 31, 2021 0.6000 0.6000 0.5900 0.6000 48,420 +0.01(+1.69%)
May 28, 2021 0.5900 0.6000 0.5700 0.5900 130,785 -0.01(-1.67%)
May 27, 2021 0.5800 0.6000 0.5700 0.6000 271,093 +0.00(+0.00%)
May 26, 2021 0.6100 0.6100 0.5800 0.6000 90,219 +0.00(+0.00%)
May 25, 2021 0.5900 0.6000 0.5800 0.6000 186,436 +0.02(+3.45%)
May 21, 2021 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 20, 2021 0.5800 0.6100 0.5800 0.6000 208,784 +0.02(+3.45%)
May 19, 2021 0.5700 0.5900 0.5700 0.5800 271,485 +0.01(+1.75%)
May 18, 2021 0.6000 0.6000 0.5600 0.5700 465,561 -0.01(-1.72%)
May 17, 2021 0.6300 0.6300 0.5700 0.5800 352,189 -0.04(-6.45%)
May 14, 2021 0.6500 0.6700 0.6100 0.6200 950,739 +0.01(+1.64%)
May 13, 2021 0.5700 0.6600 0.5700 0.6100 423,494 +0.03(+5.17%)
May 12, 2021 0.5800 0.6000 0.5800 0.5800 108,841 -0.01(-1.69%)
May 11, 2021 0.5900 0.6000 0.5800 0.5900 57,561 -0.01(-1.67%)
May 10, 2021 0.5900 0.6000 0.5900 0.6000 26,958 +0.00(+0.00%)
May 07, 2021 0.6000 0.6000 0.5900 0.6000 71,279 +0.01(+1.69%)
May 06, 2021 0.6000 0.6000 0.5900 0.5900 55,653 -0.02(-3.28%)
May 05, 2021 0.5900 0.6100 0.5900 0.6100 122,931 +0.01(+1.67%)
May 04, 2021 0.6000 0.6100 0.6000 0.6000 20,230 -0.02(-3.23%)
May 03, 2021 0.6400 0.6400 0.6000 0.6200 147,445 -0.02(-3.13%)
Apr 30, 2021 0.6100 0.6400 0.6100 0.6400 116,422 +0.03(+4.92%)
Apr 29, 2021 0.6300 0.6300 0.6100 0.6100 356,193 -0.05(-7.58%)
Apr 28, 2021 0.6900 0.6900 0.6500 0.6600 141,531 -0.02(-2.94%)
Apr 27, 2021 0.6600 0.6900 0.6600 0.6800 69,425 +0.02(+3.03%)
Apr 26, 2021 0.7000 0.7200 0.6600 0.6600 601,620 -0.02(-2.94%)
Apr 23, 2021 0.6000 0.7200 0.6000 0.6800 1,085,798 +0.08(+13.33%)
Apr 22, 2021 0.5900 0.6200 0.5900 0.6000 88,471 +0.01(+1.69%)
Apr 21, 2021 0.6000 0.6000 0.5800 0.5900 100,999 -0.01(-1.67%)
Apr 20, 2021 0.6100 0.6100 0.5900 0.6000 70,403 -0.01(-1.64%)
Apr 19, 2021 0.6200 0.6200 0.5900 0.6100 151,839 -0.01(-1.61%)
Apr 16, 2021 0.6300 0.6300 0.6000 0.6200 219,757 +0.01(+1.64%)
Apr 15, 2021 0.6200 0.6200 0.6000 0.6100 90,600 +0.01(+1.67%)
Apr 14, 2021 0.6300 0.6300 0.6000 0.6000 209,337 -0.01(-1.64%)
Apr 13, 2021 0.6300 0.6300 0.5700 0.6100 471,193 -0.01(-1.61%)
Apr 12, 2021 0.5400 0.6800 0.5000 0.6200 1,590,039 +0.07(+12.73%)
Apr 09, 2021 0.5300 0.5500 0.5100 0.5500 96,800 +0.02(+3.77%)
Apr 08, 2021 0.5700 0.5700 0.5300 0.5300 31,050 -0.02(-3.64%)
Apr 07, 2021 0.5300 0.5600 0.5200 0.5500 60,034 +0.02(+3.77%)
Apr 06, 2021 0.5700 0.5700 0.5300 0.5300 73,372 -0.03(-5.36%)
Apr 05, 2021 0.5600 0.6000 0.5500 0.5600 176,044 -0.01(-1.75%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Mar 31, 2021 0.5600 0.5900 0.5500 0.5900 239,640 +0.04(+7.27%)
Mar 30, 2021 0.5300 0.5600 0.5300 0.5500 66,500 +0.00(+0.00%)
Mar 29, 2021 0.5500 0.5500 0.5300 0.5500 62,742 +0.02(+3.77%)
Mar 26, 2021 0.5300 0.5400 0.5300 0.5300 66,800 +0.01(+1.92%)
Mar 25, 2021 0.5300 0.5300 0.5100 0.5200 41,961 -0.02(-3.70%)
Mar 24, 2021 0.5600 0.5600 0.5000 0.5400 90,335 -0.01(-1.82%)
Mar 23, 2021 0.5600 0.5700 0.5400 0.5500 188,742 -0.02(-3.51%)
Mar 22, 2021 0.5600 0.5800 0.5600 0.5700 11,609 -0.01(-1.72%)
Mar 19, 2021 0.5700 0.5800 0.5700 0.5800 16,700 +0.01(+1.75%)
Mar 18, 2021 0.6000 0.6000 0.5700 0.5700 23,074 -0.01(-1.72%)
Mar 17, 2021 0.5600 0.5800 0.5600 0.5800 30,863 +0.01(+1.75%)
Mar 16, 2021 0.5700 0.5800 0.5700 0.5700 44,614 -0.02(-3.39%)
Mar 15, 2021 0.5800 0.6000 0.5700 0.5900 40,198 +0.00(+0.00%)
Mar 12, 2021 0.5900 0.5900 0.5700 0.5900 69,534 +0.00(+0.00%)
Mar 11, 2021 0.6000 0.6000 0.5900 0.5900 31,332 +0.00(+0.00%)
Mar 10, 2021 0.5900 0.6000 0.5900 0.5900 7,836 +0.01(+1.72%)
Mar 09, 2021 0.6000 0.6000 0.5700 0.5800 125,220 -0.03(-4.92%)
Mar 08, 2021 0.6000 0.6100 0.5800 0.6100 53,902 +0.02(+3.39%)
Mar 05, 2021 0.6200 0.6200 0.5300 0.5900 184,220 -0.01(-1.67%)
Mar 04, 2021 0.6300 0.6400 0.6000 0.6000 208,749 -0.03(-4.76%)
Mar 03, 2021 0.6300 0.6300 0.6200 0.6300 112,809 +0.00(+0.00%)
Mar 02, 2021 0.6000 0.6300 0.5900 0.6300 201,068 +0.02(+3.28%)
Mar 01, 2021 0.6000 0.6200 0.5900 0.6100 107,866 -0.02(-3.17%)
Feb 26, 2021 0.6200 0.6300 0.6100 0.6300 137,805 +0.00(+0.00%)
Feb 25, 2021 0.6100 0.6300 0.6100 0.6300 157,083 +0.00(+0.00%)
Feb 24, 2021 0.6200 0.6300 0.6100 0.6300 159,997 +0.02(+3.28%)
Feb 23, 2021 0.6000 0.6100 0.5800 0.6100 154,587 +0.01(+1.67%)
Feb 22, 2021 0.6000 0.6200 0.5900 0.6000 191,637 +0.01(+1.69%)
Feb 19, 2021 0.5900 0.6000 0.5900 0.5900 54,832 +0.02(+3.51%)
Feb 18, 2021 0.5900 0.5900 0.5400 0.5700 211,965 -0.02(-3.39%)
Feb 17, 2021 0.6200 0.6200 0.5800 0.5900 205,262 -0.03(-4.84%)
Feb 16, 2021 0.6400 0.6400 0.6000 0.6200 177,643 +0.00(+0.00%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Feb 11, 2021 0.6300 0.6300 0.5900 0.6100 528,487 -0.03(-4.69%)
Feb 10, 2021 0.6300 0.6600 0.6100 0.6400 441,253 +0.01(+1.59%)
Feb 09, 2021 0.6000 0.6400 0.5800 0.6300 748,796 +0.07(+12.50%)
Feb 08, 2021 0.6000 0.6000 0.5300 0.5600 361,002 +0.01(+1.82%)
Feb 05, 2021 0.5500 0.6200 0.5500 0.5500 768,433 +0.02(+3.77%)
Feb 04, 2021 0.5200 0.5500 0.5000 0.5300 435,944 +0.00(+0.00%)
Feb 03, 2021 0.5700 0.5700 0.5200 0.5300 196,046 -0.01(-1.85%)
Feb 02, 2021 0.5800 0.5900 0.5300 0.5400 428,342 -0.03(-5.26%)
Feb 01, 2021 0.5300 0.5800 0.5300 0.5700 642,277 +0.06(+11.76%)
Jan 29, 2021 0.4400 0.5100 0.4400 0.5100 709,059 +0.07(+14.61%)
Jan 28, 2021 0.4400 0.4550 0.4300 0.4450 335,236 +0.03(+7.23%)
Jan 27, 2021 0.4200 0.4200 0.4100 0.4150 63,149 -0.02(-3.49%)
Jan 26, 2021 0.4150 0.4350 0.4150 0.4300 70,908 +0.01(+2.38%)
Jan 25, 2021 0.4150 0.4200 0.4100 0.4200 22,800 +0.01(+2.44%)
Jan 22, 2021 0.4150 0.4150 0.4000 0.4100 42,370 -0.01(-2.38%)
Jan 21, 2021 0.4200 0.4200 0.4150 0.4200 31,750 +0.00(+0.00%)
Jan 20, 2021 0.4150 0.4250 0.4150 0.4200 48,917 +0.00(+0.00%)
Jan 19, 2021 0.4200 0.4200 0.4100 0.4200 87,000 +0.01(+1.20%)
Jan 18, 2021 0.4200 0.4200 0.4150 0.4150 19,050 +0.00(+0.00%)
Jan 15, 2021 0.4050 0.4200 0.4050 0.4150 106,718 +0.01(+2.47%)
Jan 14, 2021 0.4150 0.4200 0.4050 0.4050 59,613 -0.01(-2.41%)
Jan 13, 2021 0.4050 0.4150 0.4050 0.4150 40,250 +0.01(+2.47%)
Jan 12, 2021 0.4300 0.4300 0.4050 0.4050 127,820 -0.01(-3.57%)
Jan 11, 2021 0.4200 0.4300 0.4150 0.4200 29,991 -0.01(-1.18%)
Jan 08, 2021 0.4100 0.4250 0.4100 0.4250 64,453 +0.01(+2.41%)
Jan 07, 2021 0.4100 0.4150 0.4050 0.4150 82,501 +0.01(+1.22%)
Jan 06, 2021 0.4150 0.4300 0.4100 0.4100 173,987 -0.01(-2.38%)
Jan 05, 2021 0.4200 0.4400 0.4100 0.4200 219,049 +0.01(+1.20%)
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.