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

Microbix Biosystems Inc (TSX: MBX )

0.3550 +0.0050 (+1.43%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 18, 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 (%)
May 29, 2015 0.5300 0.5300 0.5100 0.5100 38,000 -0.03(-5.56%)
May 28, 2015 0.5300 0.5400 0.5200 0.5400 28,000 -0.01(-1.82%)
May 27, 2015 0.5400 0.5700 0.5300 0.5500 30,075 +0.02(+3.77%)
May 26, 2015 0.5500 0.5500 0.5300 0.5300 29,200 -0.04(-7.02%)
May 25, 2015 0.5700 0.5700 0.5700 0.5700 12,000 -0.01(-1.72%)
May 22, 2015 0.5500 0.5800 0.5500 0.5800 39,820 +0.01(+1.75%)
May 21, 2015 0.5000 0.5700 0.5000 0.5700 193,885 +0.07(+15.15%)
May 20, 2015 0.4900 0.5100 0.4900 0.4950 56,058 +0.00(+0.00%)
May 19, 2015 0.4950 0.5400 0.4950 0.4950 167,540 +0.02(+3.13%)
May 15, 2015 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
May 14, 2015 0.5100 0.5300 0.5100 0.5200 6,050 +0.01(+1.96%)
May 13, 2015 0.5100 0.5100 0.5000 0.5100 268,080 +0.00(+0.00%)
May 12, 2015 0.5100 0.5100 0.5100 0.5100 49,000 -0.02(-3.77%)
May 11, 2015 0.5100 0.5300 0.5100 0.5300 57,300 +0.02(+3.92%)
May 08, 2015 0.5200 0.5200 0.5100 0.5100 32,824 -0.01(-1.92%)
May 07, 2015 0.5200 0.5200 0.5000 0.5200 116,500 +0.01(+1.96%)
May 06, 2015 0.5300 0.5300 0.5100 0.5100 58,767 -0.02(-3.77%)
May 05, 2015 0.5300 0.5400 0.5300 0.5300 17,500 -0.01(-1.85%)
May 04, 2015 0.5300 0.5400 0.5200 0.5400 36,500 +0.01(+1.89%)
May 01, 2015 0.5500 0.5500 0.5300 0.5300 37,600 -0.02(-3.64%)
Apr 30, 2015 0.5500 0.5500 0.5400 0.5500 29,340 -0.02(-3.51%)
Apr 29, 2015 0.5500 0.5700 0.5300 0.5700 59,500 +0.02(+3.64%)
Apr 28, 2015 0.5200 0.5500 0.5200 0.5500 94,600 +0.03(+5.77%)
Apr 27, 2015 0.5100 0.5300 0.5100 0.5200 51,863 +0.01(+1.96%)
Apr 24, 2015 0.5100 0.5100 0.5100 0.5100 20,500 -0.01(-1.92%)
Apr 23, 2015 0.5100 0.5200 0.5000 0.5200 48,000 +0.01(+1.96%)
Apr 22, 2015 0.5100 0.5100 0.5000 0.5100 27,811 +0.00(+0.00%)
Apr 21, 2015 0.5300 0.5300 0.5000 0.5100 80,500 +0.00(+0.00%)
Apr 20, 2015 0.5200 0.5200 0.5100 0.5100 69,000 -0.02(-3.77%)
Apr 17, 2015 0.5100 0.5400 0.5100 0.5300 130,405 +0.02(+3.92%)
Apr 16, 2015 0.5200 0.5300 0.5100 0.5100 21,125 +0.00(+0.00%)
Apr 15, 2015 0.5200 0.5200 0.5000 0.5100 89,000 -0.01(-1.92%)
Apr 14, 2015 0.5400 0.5400 0.5100 0.5200 76,040 +0.00(+0.00%)
Apr 13, 2015 0.5300 0.5300 0.5100 0.5200 70,980 +0.00(+0.00%)
Apr 10, 2015 0.5300 0.5700 0.5200 0.5200 162,300 +0.00(+0.00%)
Apr 09, 2015 0.5500 0.5500 0.5100 0.5200 137,429 -0.04(-7.14%)
Apr 08, 2015 0.5300 0.5600 0.5300 0.5600 62,090 +0.02(+3.70%)
Apr 07, 2015 0.5500 0.5500 0.5400 0.5400 111,607 +0.00(+0.00%)
Apr 06, 2015 0.5800 0.6000 0.5400 0.5400 192,450 -0.05(-8.47%)
Apr 02, 2015 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Apr 01, 2015 0.5700 0.5700 0.5400 0.5700 170,340 +0.02(+3.64%)
Mar 31, 2015 0.5100 0.5900 0.5100 0.5500 114,344 +0.03(+5.77%)
Mar 30, 2015 0.5400 0.5600 0.5200 0.5200 23,950 -0.04(-7.14%)
Mar 27, 2015 0.5100 0.5600 0.5100 0.5600 104,559 +0.05(+9.80%)
Mar 26, 2015 0.5600 0.5600 0.4950 0.5100 906,638 -0.06(-10.53%)
Mar 25, 2015 0.5700 0.5800 0.5700 0.5700 26,500 +0.02(+3.64%)
Mar 24, 2015 0.6100 0.6100 0.5400 0.5500 181,380 -0.06(-9.84%)
Mar 23, 2015 0.6200 0.6200 0.5800 0.6100 124,016 -0.01(-1.61%)
Mar 20, 2015 0.6200 0.6200 0.6100 0.6200 43,015 +0.01(+1.64%)
Mar 19, 2015 0.5400 0.6400 0.5400 0.6100 320,250 +0.07(+12.96%)
Mar 18, 2015 0.5500 0.5600 0.5400 0.5400 62,250 -0.03(-5.26%)
Mar 17, 2015 0.5600 0.5700 0.5500 0.5700 67,150 +0.02(+3.64%)
Mar 16, 2015 0.5500 0.5500 0.5300 0.5500 26,500 +0.02(+3.77%)
Mar 13, 2015 0.5400 0.5400 0.5300 0.5300 56,500 -0.02(-3.64%)
Mar 12, 2015 0.5600 0.5700 0.5300 0.5500 84,740 -0.02(-3.51%)
Mar 11, 2015 0.5100 0.5800 0.5100 0.5700 204,435 +0.04(+7.55%)
Mar 10, 2015 0.5300 0.5500 0.5100 0.5300 142,988 -0.03(-5.36%)
Mar 09, 2015 0.5600 0.5800 0.5100 0.5600 291,957 +0.00(+0.00%)
Mar 06, 2015 0.5800 0.5800 0.5600 0.5600 85,202 -0.03(-5.08%)
Mar 05, 2015 0.5900 0.5900 0.5700 0.5900 69,050 +0.00(+0.00%)
Mar 04, 2015 0.6100 0.5700 0.5900 227,910 -0.02(-3.28%)
Mar 03, 2015 0.5900 0.6000 0.5900 0.6100 38,150 +0.03(+5.17%)
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.