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

Microbix Biosystems Inc (OP: MBXBF )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 26, 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 27, 2022 0.4347 0 +0.00(+0.39%)
May 26, 2022 0.4320 0.4330 0.4320 0.4330 5,500 +0.02(+4.46%)
May 23, 2022 0.4145 0 -0.01(-1.78%)
May 19, 2022 0.4220 0 +0.08(+24.37%)
May 16, 2022 0.3393 0 -0.01(-3.06%)
May 12, 2022 0.3500 0 -0.02(-4.99%)
May 10, 2022 0.3684 0 -0.02(-4.83%)
May 06, 2022 0.3871 0 -0.01(-2.00%)
May 05, 2022 0.3950 0.3950 0.3950 0.3950 230 -0.01(-1.94%)
May 04, 2022 0.4028 0.4028 0.4028 0.4028 220 -0.01(-2.49%)
May 03, 2022 0.3948 0.4131 0.3948 0.4131 4,112 +0.03(+7.72%)
May 02, 2022 0.4010 0.4010 0.3835 0.3835 37,000 -0.02(-4.27%)
Apr 29, 2022 0.4055 0.4055 0.4006 0.4006 1,200 -0.01(-3.47%)
Apr 27, 2022 0.4150 0 -0.01(-1.78%)
Apr 26, 2022 0.4225 0.4225 0.4225 0.4225 4,717 -0.00(-1.10%)
Apr 22, 2022 0.4272 0 -0.02(-3.50%)
Apr 21, 2022 0.4508 0.4508 0.4427 0.4427 2,705 -0.01(-1.67%)
Apr 20, 2022 0.4502 0.4502 0.4502 0.4502 5,500 +0.02(+4.21%)
Apr 19, 2022 0.4320 0.4320 0.4320 0.4320 250 +0.00(+0.00%)
Apr 18, 2022 0.4320 0.4320 0.4320 0.4320 1,000 -0.03(-5.90%)
Apr 14, 2022 0.4591 0.4591 0.4591 0.4591 2,500 +0.00(+0.26%)
Apr 13, 2022 0.4579 0.4579 0.4579 0.4579 1,200 -0.01(-2.60%)
Apr 12, 2022 0.4701 0.4701 0.4701 0.4701 5,000 +0.01(+2.20%)
Apr 11, 2022 0.4705 0.4705 0.4467 0.4600 3,700 -0.02(-4.05%)
Apr 08, 2022 0.4794 0.4794 0.4794 0.4794 16,000 +0.02(+3.95%)
Apr 07, 2022 0.4616 0.4619 0.4516 0.4612 22,733 -0.05(-10.34%)
Apr 06, 2022 0.5144 0.5144 0.5144 0.5144 181 -0.01(-1.98%)
Apr 05, 2022 0.5248 0.5248 0.5248 0.5248 3,000 -0.00(-0.81%)
Apr 04, 2022 0.5399 0.5399 0.5291 0.5291 1,953 +0.04(+9.09%)
Apr 01, 2022 0.4850 0.4850 0.4850 0.4850 5,900 +0.01(+2.11%)
Mar 30, 2022 0.4750 0 +0.03(+7.37%)
Mar 25, 2022 0.4424 0 +0.01(+2.88%)
Mar 24, 2022 0.4541 0.4541 0.4300 0.4300 5,196 -0.02(-4.59%)
Mar 23, 2022 0.4507 0.4507 0.4507 0.4507 2,000 +0.04(+8.97%)
Mar 22, 2022 0.4136 0.4136 0.4136 0.4136 14,000 -0.01(-1.52%)
Mar 21, 2022 0.4167 0.4200 0.4167 0.4200 8,000 +0.00(+0.00%)
Mar 18, 2022 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+1.01%)
Mar 17, 2022 0.4077 0.4298 0.4077 0.4158 10,000 -0.00(-0.50%)
Mar 16, 2022 0.4179 0.4179 0.4179 0.4179 1,000 +0.01(+2.18%)
Mar 14, 2022 0.4090 0 +0.02(+5.74%)
Mar 09, 2022 0.3868 0 -0.00(-0.05%)
Mar 08, 2022 0.4000 0.4000 0.3870 0.3870 5,500 -0.04(-9.01%)
Mar 04, 2022 0.4253 0 -0.01(-1.32%)
Mar 03, 2022 0.4287 0.4333 0.4287 0.4310 2,000 +0.00(+0.72%)
Mar 02, 2022 0.4250 0.4279 0.4250 0.4279 7,500 +0.00(+0.05%)
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.