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 25, 2023 0.2941 0 -0.00(-0.98%)
May 23, 2023 0.2970 0 -0.02(-7.19%)
May 22, 2023 0.3358 0.3358 0.3200 0.3200 23,000 +0.01(+2.40%)
May 18, 2023 0.3125 0 +0.01(+1.79%)
May 17, 2023 0.3224 0.3224 0.3070 0.3070 49,000 -0.02(-6.77%)
May 16, 2023 0.2990 0.3534 0.2990 0.3293 75,000 +0.05(+18.03%)
May 15, 2023 0.2790 0.2790 0.2790 0.2790 9,000 +0.00(+1.45%)
May 12, 2023 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
May 11, 2023 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
May 10, 2023 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
May 09, 2023 0.2800 0.2800 0.2800 0.2800 3,000 -0.00(-1.75%)
May 05, 2023 0.2850 0 +0.01(+1.82%)
May 04, 2023 0.2799 0.2800 0.2799 0.2799 5,000 -0.00(-0.04%)
May 03, 2023 0.2800 0.2800 0.2800 0.2800 7,000 +0.00(+0.00%)
Apr 27, 2023 0.2800 0 -0.00(-1.75%)
Apr 21, 2023 0.2850 0 +0.00(+0.42%)
Apr 19, 2023 0.2838 0 -0.01(-4.61%)
Apr 18, 2023 0.2926 0.2975 0.2926 0.2975 39,500 -0.00(-0.83%)
Apr 14, 2023 0.3000 0 +0.02(+8.66%)
Mar 31, 2023 0.2761 0 +0.02(+6.19%)
Mar 29, 2023 0.2600 0 -0.01(-3.49%)
Mar 28, 2023 0.2738 0.2738 0.2694 0.2694 5,000 +0.00(+0.37%)
Mar 23, 2023 0.2684 0 -0.00(-0.26%)
Mar 22, 2023 0.2691 0.2691 0.2691 0.2691 3,000 -0.00(-0.88%)
Mar 21, 2023 0.2715 0.2715 0.2715 0.2715 715 +0.00(+0.00%)
Mar 20, 2023 0.2670 0.2715 0.2670 0.2715 29,285 +0.01(+2.41%)
Mar 17, 2023 0.2566 0.2651 0.2566 0.2651 8,000 +0.01(+5.28%)
Mar 15, 2023 0.2518 0 +0.01(+4.92%)
Mar 14, 2023 0.2400 0.2400 0.2400 0.2400 101 -0.01(-2.28%)
Mar 13, 2023 0.2480 0.2480 0.2456 0.2456 4,000 -0.00(-0.04%)
Mar 09, 2023 0.2457 0 +0.00(+0.57%)
Mar 08, 2023 0.2443 0.2443 0.2443 0.2443 40,500 -0.01(-2.28%)
Mar 07, 2023 0.2494 0.2500 0.2494 0.2500 38,500 +0.00(+1.63%)
Mar 06, 2023 0.2500 0.2500 0.2460 0.2460 8,000 -0.00(-0.85%)
Mar 03, 2023 0.2500 0.2500 0.2481 0.2481 29,865 -0.00(-1.00%)
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.