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 (%)
Feb 28, 2019 0.2500 0.2600 0.2500 0.2600 48,000 +0.01(+4.00%)
Feb 27, 2019 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Feb 26, 2019 0.2500 0.2500 0.2300 0.2500 144,500 +0.00(+0.00%)
Feb 25, 2019 0.2600 0.2600 0.2300 0.2500 78,250 -0.01(-3.85%)
Feb 22, 2019 0.2300 0.2600 0.2300 0.2600 98,791 +0.03(+13.04%)
Feb 21, 2019 0.2200 0.2300 0.2200 0.2300 30,000 +0.00(+0.00%)
Feb 20, 2019 0.2200 0.2300 0.2200 0.2300 40,500 +0.01(+4.55%)
Feb 19, 2019 0.2200 0.2200 0.2200 0.2200 36,060 +0.00(+0.00%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 14, 2019 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Feb 13, 2019 0.2200 0.2300 0.2200 0.2300 44,000 +0.00(+0.00%)
Feb 12, 2019 0.2400 0.2400 0.2300 0.2300 43,500 -0.02(-8.00%)
Feb 11, 2019 0.2500 0.2500 0.2500 0.2500 67,000 -0.01(-3.85%)
Feb 08, 2019 0.2400 0.2600 0.2400 0.2600 34,500 +0.02(+8.33%)
Feb 07, 2019 0.2500 0.2500 0.2400 0.2400 12,500 +0.00(+0.00%)
Feb 06, 2019 0.2400 0.2500 0.2300 0.2400 13,500 +0.00(+0.00%)
Feb 05, 2019 0.2500 0.2500 0.2400 0.2400 15,000 -0.01(-4.00%)
Feb 04, 2019 0.2500 0.2500 0.2500 0.2500 2,078 +0.00(+0.00%)
Feb 01, 2019 0.2400 0.2500 0.2400 0.2500 19,000 +0.00(+0.00%)
Jan 31, 2019 0.2500 0.2500 0.2400 0.2500 32,730 -0.01(-3.85%)
Jan 30, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jan 29, 2019 0.2500 0.2600 0.2400 0.2500 17,500 -0.01(-3.85%)
Jan 28, 2019 0.2500 0.2600 0.2500 0.2600 3,500 +0.00(+0.00%)
Jan 25, 2019 0.2600 0.2600 0.2500 0.2600 72,500 +0.00(+0.00%)
Jan 24, 2019 0.2600 0.2600 0.2600 0.2600 23,500 +0.00(+0.00%)
Jan 23, 2019 0.2600 0.2600 0.2600 0.2600 12,200 +0.00(+0.00%)
Jan 22, 2019 0.2600 0.2600 0.2600 0.2600 16,500 +0.00(+0.00%)
Jan 21, 2019 0.2600 0.2600 0.2600 0.2600 43,000 +0.00(+0.00%)
Jan 18, 2019 0.2500 0.2600 0.2500 0.2600 57,000 +0.01(+4.00%)
Jan 17, 2019 0.2500 0.2500 0.2500 0.2500 16,500 -0.01(-3.85%)
Jan 16, 2019 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
Jan 15, 2019 0.2500 0.2600 0.2500 0.2600 12,300 +0.00(+0.00%)
Jan 14, 2019 0.2600 0.2600 0.2500 0.2600 28,000 -0.01(-3.70%)
Jan 11, 2019 0.2600 0.2800 0.2600 0.2700 37,960 +0.00(+0.00%)
Jan 10, 2019 0.2700 0.2700 0.2700 0.2700 34,000 +0.01(+3.85%)
Jan 09, 2019 0.2700 0.2700 0.2600 0.2600 32,000 +0.00(+0.00%)
Jan 08, 2019 0.2600 0.2600 0.2600 0.2600 28,500 +0.00(+0.00%)
Jan 07, 2019 0.2600 0.2600 0.2500 0.2600 58,173 +0.01(+4.00%)
Jan 04, 2019 0.2200 0.2500 0.2200 0.2500 131,600 +0.03(+13.64%)
Jan 03, 2019 0.2200 0.2300 0.2200 0.2200 97,700 -0.01(-4.35%)
Jan 02, 2019 0.2300 0.2300 0.2200 0.2300 84,145 -0.01(-4.17%)
Dec 31, 2018 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Dec 28, 2018 0.1900 0.2000 0.1900 0.2000 26,750 +0.01(+5.26%)
Dec 27, 2018 0.1700 0.1900 0.1700 0.1900 284,000 +0.01(+5.56%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2000 0.1800 0.1800 167,000 -0.02(-10.00%)
Dec 20, 2018 0.2000 0.2000 0.1900 0.2000 68,600 +0.00(+0.00%)
Dec 19, 2018 0.2000 0.2000 0.1900 0.2000 31,000 -0.01(-4.76%)
Dec 18, 2018 0.2200 0.2200 0.1900 0.2100 98,500 -0.01(-4.55%)
Dec 17, 2018 0.2300 0.2300 0.2100 0.2200 124,002 +0.01(+4.76%)
Dec 14, 2018 0.1900 0.2100 0.1900 0.2100 29,500 +0.02(+10.53%)
Dec 13, 2018 0.1800 0.1900 0.1700 0.1900 158,600 +0.00(+0.00%)
Dec 12, 2018 0.2000 0.2000 0.1800 0.1900 101,500 -0.01(-5.00%)
Dec 11, 2018 0.1900 0.2000 0.1800 0.2000 26,500 +0.00(+0.00%)
Dec 07, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Dec 06, 2018 0.1800 0.1800 0.1600 0.1700 67,100 -0.02(-10.53%)
Dec 05, 2018 0.2000 0.2000 0.1800 0.1900 26,900 -0.01(-5.00%)
Dec 04, 2018 0.1900 0.2000 0.1700 0.2000 140,088 +0.01(+5.26%)
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.