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 (%)
Mar 31, 2014 0.3800 0.3850 0.3650 0.3800 67,510 -0.02(-5.00%)
Mar 28, 2014 0.4000 0.4000 0.3850 0.4000 96,000 +0.00(+0.00%)
Mar 27, 2014 0.3850 0.4000 0.3700 0.4000 205,149 +0.02(+3.90%)
Mar 26, 2014 0.4050 0.4050 0.3850 0.3850 58,500 -0.02(-4.94%)
Mar 25, 2014 0.4000 0.4050 0.3900 0.4050 28,000 +0.02(+3.85%)
Mar 24, 2014 0.4000 0.4000 0.3850 0.3900 26,880 -0.01(-2.50%)
Mar 21, 2014 0.3950 0.4000 0.3950 0.4000 26,230 -0.01(-1.23%)
Mar 20, 2014 0.3900 0.4050 0.3850 0.4050 34,500 +0.00(+0.00%)
Mar 19, 2014 0.4000 0.4050 0.4000 0.4050 61,000 +0.01(+1.25%)
Mar 18, 2014 0.4000 0.4050 0.3750 0.4000 171,260 -0.01(-2.44%)
Mar 17, 2014 0.4050 0.4100 0.3900 0.4100 112,358 +0.03(+7.89%)
Mar 14, 2014 0.4050 0.4050 0.3750 0.3800 87,043 -0.02(-5.00%)
Mar 13, 2014 0.3700 0.4000 0.3700 0.4000 80,000 +0.02(+5.26%)
Mar 12, 2014 0.3750 0.3800 0.3500 0.3800 54,399 +0.00(+0.00%)
Mar 11, 2014 0.3800 0.3950 0.3800 0.3800 50,100 +0.00(+0.00%)
Mar 10, 2014 0.4000 0.4000 0.3800 0.3800 22,450 -0.01(-1.30%)
Mar 07, 2014 0.4150 0.4250 0.3600 0.3850 287,822 -0.04(-9.41%)
Mar 06, 2014 0.4200 0.4300 0.4150 0.4250 100,750 -0.01(-2.30%)
Mar 05, 2014 0.4300 0.4350 0.4150 0.4350 108,785 -0.01(-1.14%)
Mar 04, 2014 0.4500 0.4500 0.4400 0.4400 36,800 -0.03(-6.38%)
Mar 03, 2014 0.4650 0.4750 0.4000 0.4700 251,100 -0.01(-1.05%)
Feb 28, 2014 0.4700 0.4800 0.4650 0.4750 68,000 -0.01(-1.04%)
Feb 27, 2014 0.4600 0.4800 0.4600 0.4800 24,600 +0.02(+4.35%)
Feb 26, 2014 0.4800 0.4800 0.4500 0.4600 86,500 -0.01(-2.13%)
Feb 25, 2014 0.4750 0.4900 0.4700 0.4700 66,580 +0.00(+0.00%)
Feb 24, 2014 0.4800 0.4850 0.4700 0.4700 35,187 -0.02(-3.09%)
Feb 21, 2014 0.5000 0.5100 0.4800 0.4850 44,100 -0.03(-4.90%)
Feb 20, 2014 0.4950 0.5100 0.4850 0.5100 82,800 +0.02(+4.08%)
Feb 19, 2014 0.4750 0.4900 0.4700 0.4900 49,150 +0.01(+1.03%)
Feb 18, 2014 0.4850 0.4900 0.4600 0.4850 43,575 -0.01(-1.02%)
Feb 14, 2014 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Feb 13, 2014 0.4500 0.4800 0.4450 0.4800 36,925 +0.02(+4.35%)
Feb 12, 2014 0.4500 0.4600 0.4500 0.4600 24,900 -0.01(-1.08%)
Feb 11, 2014 0.4750 0.4750 0.4650 0.4650 13,850 -0.01(-2.11%)
Feb 10, 2014 0.4900 0.4950 0.4500 0.4750 55,669 -0.02(-4.04%)
Feb 07, 2014 0.4700 0.4950 0.4650 0.4950 132,400 +0.03(+5.32%)
Feb 06, 2014 0.4800 0.4850 0.4600 0.4700 39,326 +0.00(+0.00%)
Feb 05, 2014 0.5000 0.5000 0.4600 0.4700 125,626 -0.04(-7.84%)
Feb 04, 2014 0.5100 0.5500 0.5000 0.5100 104,022 +0.00(+0.00%)
Feb 03, 2014 0.5100 0.5500 0.5000 0.5100 142,900 +0.01(+2.00%)
Jan 31, 2014 0.4750 0.5200 0.4750 0.5000 327,864 +0.03(+7.53%)
Jan 30, 2014 0.4100 0.4750 0.4100 0.4650 194,325 +0.08(+19.23%)
Jan 29, 2014 0.4100 0.4350 0.3900 0.3900 145,900 -0.03(-7.14%)
Jan 28, 2014 0.4100 0.4400 0.3800 0.4200 272,650 -0.01(-2.33%)
Jan 27, 2014 0.4550 0.4550 0.4100 0.4300 183,487 -0.03(-5.49%)
Jan 24, 2014 0.5000 0.5000 0.4200 0.4550 718,325 -0.03(-7.14%)
Jan 23, 2014 0.3800 0.5700 0.3800 0.4900 2,277,208 +0.16(+48.48%)
Jan 22, 2014 0.3250 0.3300 0.3200 0.3300 409,700 +0.01(+1.54%)
Jan 21, 2014 0.3300 0.3400 0.3150 0.3250 62,600 -0.01(-1.52%)
Jan 20, 2014 0.3150 0.3350 0.3100 0.3300 151,862 +0.02(+4.76%)
Jan 17, 2014 0.3350 0.3450 0.2900 0.3150 201,065 -0.02(-5.97%)
Jan 16, 2014 0.3400 0.3700 0.3300 0.3350 182,450 +0.01(+1.52%)
Jan 15, 2014 0.2950 0.3300 0.2900 0.3300 129,700 +0.05(+17.86%)
Jan 14, 2014 0.2600 0.2800 0.2400 0.2800 271,000 +0.01(+3.70%)
Jan 13, 2014 0.2450 0.2800 0.2450 0.2700 132,000 +0.03(+10.20%)
Jan 10, 2014 0.2400 0.2450 0.2400 0.2450 4,000 +0.00(+0.00%)
Jan 09, 2014 0.2150 0.2450 0.2150 0.2450 40,000 +0.01(+6.52%)
Jan 08, 2014 0.2650 0.2700 0.2300 0.2300 113,460 -0.05(-19.30%)
Jan 07, 2014 0.2500 0.2900 0.2500 0.2850 157,400 +0.03(+14.00%)
Jan 06, 2014 0.2100 0.2550 0.2100 0.2500 179,600 +0.05(+25.00%)
Jan 03, 2014 0.1750 0.2000 0.1750 0.2000 43,000 +0.04(+25.00%)
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.