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 UNCHANGED
Last 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 29, 2015 0.4144 0.4144 0.4144 0 -0.02(-4.95%)
May 28, 2015 0.4360 0.4360 0.4360 0.4360 10,000 -0.01(-1.65%)
May 27, 2015 0.4353 0.4590 0.4345 0.4433 23,000 -0.03(-5.68%)
May 21, 2015 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
May 20, 2015 0.3950 0.4200 0.3950 0.4200 1,200 +0.00(+0.00%)
May 15, 2015 0.4200 0.4200 0.4200 0 -0.01(-2.19%)
May 13, 2015 0.4294 0.4294 0.4294 0 +0.01(+1.56%)
May 12, 2015 0.4230 0.4230 0.4228 0.4228 8,000 -0.02(-4.06%)
May 11, 2015 0.4407 0.4489 0.4407 0.4407 1,800 +0.01(+1.31%)
May 08, 2015 0.4350 0.4350 0.4350 0.4350 3,000 +0.00(+0.93%)
May 07, 2015 0.4310 0.4310 0.4310 0.4310 5,000 -0.00(-0.92%)
May 06, 2015 0.4350 0.4350 0.4340 0.4350 22,000 -0.01(-1.58%)
May 05, 2015 0.4420 0.4420 0.4420 0.4420 3,000 -0.00(-0.52%)
May 04, 2015 0.4400 0.4443 0.4400 0.4443 42,500 +0.01(+1.44%)
May 01, 2015 0.4498 0.4498 0.4380 0.4380 29,000 -0.03(-5.40%)
Apr 28, 2015 0.4630 0.4630 0.4630 0 +0.03(+6.41%)
Apr 27, 2015 0.4193 0.4351 0.4193 0.4351 30,000 +0.02(+4.87%)
Apr 22, 2015 0.4149 0.4149 0.4149 0 +0.01(+1.69%)
Apr 21, 2015 0.4100 0.4119 0.4080 0.4080 73,500 -0.04(-8.11%)
Apr 17, 2015 0.4440 0.4440 0.4440 0 +0.03(+8.03%)
Apr 15, 2015 0.4110 0.4110 0.4110 0 -0.01(-2.86%)
Apr 13, 2015 0.4231 0.4231 0.4231 0 -0.01(-2.74%)
Apr 10, 2015 0.4350 0.4350 0.4350 0.4350 62,500 +0.00(+0.00%)
Apr 09, 2015 0.4273 0.4350 0.4273 0.4350 12,300 +0.01(+2.35%)
Apr 08, 2015 0.4250 0.4250 0.4250 0.4250 20,000 -0.03(-7.47%)
Apr 06, 2015 0.4593 0.4593 0.4593 0 -0.02(-4.11%)
Apr 02, 2015 0.4790 0.4790 0.4790 0 +0.03(+5.60%)
Apr 01, 2015 0.4210 0.4536 0.4210 0.4536 84,000 -0.02(-4.91%)
Mar 31, 2015 0.4140 0.4770 0.4140 0.4770 1,000 +0.03(+6.95%)
Mar 30, 2015 0.4460 0.4460 0.4460 0.4460 6,000 -0.00(-0.89%)
Mar 27, 2015 0.4061 0.4500 0.4061 0.4500 3,600 +0.05(+12.78%)
Mar 26, 2015 0.4482 0.4482 0.3990 0.3990 311,588 -0.04(-10.14%)
Mar 25, 2015 0.4585 0.4652 0.4440 0.4440 10,800 -0.03(-6.35%)
Mar 24, 2015 0.4899 0.4899 0.4496 0.4741 64,900 -0.02(-3.24%)
Mar 23, 2015 0.4811 0.4900 0.4530 0.4900 79,830 +0.00(+0.53%)
Mar 20, 2015 0.4900 0.4900 0.4861 0.4874 12,260 +0.01(+2.35%)
Mar 19, 2015 0.4460 0.5000 0.4460 0.4762 32,960 +0.05(+10.74%)
Mar 18, 2015 0.4280 0.4350 0.4280 0.4300 20,000 +0.00(+0.70%)
Mar 16, 2015 0.4270 0.4270 0.4270 0 +0.02(+4.02%)
Mar 13, 2015 0.4105 0.4105 0.4105 0.4105 2,000 -0.02(-5.59%)
Mar 12, 2015 0.4348 0.4348 0.4348 0.4348 1,000 -0.02(-4.80%)
Mar 11, 2015 0.4254 0.4567 0.4254 0.4567 36,185 +0.02(+4.51%)
Mar 10, 2015 0.4250 0.4381 0.3980 0.4370 91,988 -0.01(-2.17%)
Mar 09, 2015 0.4500 0.4580 0.4028 0.4467 204,200 -0.01(-1.67%)
Mar 06, 2015 0.4554 0.4625 0.4388 0.4543 13,114 -0.02(-4.36%)
Mar 05, 2015 0.4864 0.4864 0.4740 0.4750 12,000 -0.02(-3.26%)
Mar 04, 2015 0.4520 0.4910 0.4520 0.4910 24,000 -0.00(-0.18%)
Mar 03, 2015 0.4842 0.4842 0.4842 0.4919 3,500 +0.03(+5.85%)
Mar 02, 2015 0.4643 0.5043 0.4568 0.4647 92,514 +0.03(+7.10%)
Feb 27, 2015 0.4200 0.4355 0.4200 0.4339 66,500 +0.01(+3.06%)
Feb 26, 2015 0.4510 0.4510 0.4210 0.4210 20,910 -0.02(-5.33%)
Feb 25, 2015 0.4405 0.4500 0.4300 0.4447 70,275 +0.00(+0.50%)
Feb 24, 2015 0.4468 0.4493 0.4425 0.4425 39,280 -0.00(-1.05%)
Feb 23, 2015 0.4420 0.4482 0.4340 0.4472 52,875 +0.01(+2.71%)
Feb 20, 2015 0.4581 0.4653 0.4354 0.4354 10,600 -0.02(-4.98%)
Feb 19, 2015 0.4400 0.4662 0.4298 0.4582 73,700 -0.01(-2.09%)
Feb 18, 2015 0.4600 0.4680 0.4600 0.4680 13,900 +0.01(+2.42%)
Feb 17, 2015 0.4397 0.4600 0.4397 0.4569 32,800 +0.00(+0.36%)
Feb 13, 2015 0.4553 0.4553 0.4553 0 -0.07(-13.13%)
Feb 12, 2015 0.5152 0.5241 0.5152 0.5241 11,650 +0.03(+5.86%)
Feb 11, 2015 0.5040 0.5040 0.4951 0.4951 13,000 -0.04(-8.31%)
Feb 09, 2015 0.5400 0.5400 0.5400 0 +0.01(+1.12%)
Feb 06, 2015 0.5293 0.5340 0.5248 0.5340 23,000 +0.02(+2.93%)
Feb 04, 2015 0.5188 0.5188 0.5188 0 +0.01(+1.73%)
Feb 03, 2015 0.5100 0.5100 0.5100 0.5100 6,000 +0.04(+7.55%)
Jan 30, 2015 0.4742 0.4742 0.4742 0 -0.03(-5.73%)
Jan 29, 2015 0.5172 0.5179 0.5030 0.5030 37,500 -0.03(-6.37%)
Jan 28, 2015 0.5440 0.5440 0.5372 0.5372 6,000 -0.01(-2.17%)
Jan 26, 2015 0.5491 0.5491 0.5491 0 -0.03(-5.62%)
Jan 23, 2015 0.5818 0.5818 0.5818 0.5818 20,000 -0.01(-1.05%)
Jan 22, 2015 0.6007 0.6007 0.5767 0.5880 35,700 -0.02(-2.55%)
Jan 21, 2015 0.5800 0.6034 0.5732 0.6034 35,000 +0.01(+0.85%)
Jan 20, 2015 0.5920 0.5983 0.5918 0.5983 15,000 -0.05(-7.81%)
Jan 16, 2015 0.6490 0.6490 0.6490 0 +0.01(+1.56%)
Jan 15, 2015 0.6470 0.6470 0.6390 0.6390 10,000 -0.01(-1.69%)
Jan 14, 2015 0.6585 0.6590 0.6500 0.6500 11,193 -0.01(-2.05%)
Jan 12, 2015 0.6636 0.6636 0.6636 0 -0.00(-0.06%)
Jan 09, 2015 0.6680 0.6680 0.6640 0.6640 8,300 -0.01(-0.85%)
Jan 07, 2015 0.6697 0.6697 0.6697 0 +0.00(+0.62%)
Jan 06, 2015 0.6967 0.6967 0.6539 0.6656 22,500 -0.03(-4.97%)
Jan 05, 2015 0.7241 0.7510 0.6900 0.7004 23,023 +0.02(+3.61%)
Jan 02, 2015 0.7120 0.7120 0.6750 0.6760 22,500 -0.03(-4.59%)
Dec 31, 2014 0.7085 0.7085 0.7085 0 +0.05(+7.76%)
Dec 30, 2014 0.6564 0.6660 0.6479 0.6575 145,300 +0.02(+2.93%)
Dec 29, 2014 0.6060 0.6840 0.6060 0.6388 105,004 +0.06(+11.29%)
Dec 24, 2014 0.5740 0.5740 0.5740 0 -0.00(-0.12%)
Dec 23, 2014 0.5747 0.5747 0.5747 0.5747 2,000 -0.02(-3.46%)
Dec 22, 2014 0.6041 0.6041 0.5953 0.5953 15,275 -0.02(-3.14%)
Dec 19, 2014 0.5972 0.6232 0.5972 0.6146 6,500 -0.01(-1.52%)
Dec 18, 2014 0.5648 0.6350 0.5648 0.6241 14,700 +0.07(+12.25%)
Dec 17, 2014 0.5630 0.5630 0.5289 0.5560 30,643 -0.01(-2.40%)
Dec 16, 2014 0.5697 0.5470 0.5697 8,600 -0.03(-4.73%)
Dec 15, 2014 0.6074 0.6079 0.5890 0.5980 21,192 -0.02(-3.55%)
Dec 12, 2014 0.6265 0.6265 0.6074 0.6200 48,110 -0.00(-0.64%)
Dec 10, 2014 0.6240 0.6240 0.6240 0 +0.01(+1.05%)
Dec 09, 2014 0.6241 0.6340 0.6175 0.6175 41,500 +0.02(+3.26%)
Dec 08, 2014 0.5955 0.6123 0.5955 0.5980 46,000 -0.06(-9.39%)
Dec 05, 2014 0.6600 0.6600 0.6600 0.6600 725 +0.02(+2.33%)
Dec 04, 2014 0.6621 0.6621 0.6450 0.6450 4,800 -0.03(-4.32%)
Dec 03, 2014 0.6930 0.6983 0.6630 0.6741 43,200 -0.03(-3.84%)
Dec 01, 2014 0.7010 0.7010 0.7010 0 -0.06(-7.62%)
Nov 26, 2014 0.7588 0.7588 0.7588 0 +0.00(+0.64%)
Nov 25, 2014 0.7960 0.7960 0.7485 0.7540 25,985 -0.04(-4.63%)
Nov 24, 2014 0.7557 0.7906 0.7557 0.7906 11,000 +0.05(+6.56%)
Nov 21, 2014 0.7596 0.7596 0.7419 0.7419 8,200 -0.00(-0.59%)
Nov 20, 2014 0.7550 0.7730 0.7231 0.7463 89,905 +0.00(+0.17%)
Nov 19, 2014 0.7168 0.7522 0.7080 0.7450 36,400 +0.06(+8.92%)
Nov 18, 2014 0.7120 0.7215 0.6840 0.6840 13,100 -0.04(-5.05%)
Nov 17, 2014 0.7206 0.6487 0.7204 105,735 +0.07(+11.05%)
Nov 14, 2014 0.6556 0.6653 0.6487 0.6487 10,000 +0.00(+0.60%)
Nov 13, 2014 0.6555 0.6555 0.6394 0.6448 15,300 -0.01(-2.15%)
Nov 12, 2014 0.6590 0.6590 0.6590 0.6590 1,859 +0.01(+1.89%)
Nov 11, 2014 0.6183 0.6470 0.6183 0.6468 20,200 +0.01(+1.06%)
Nov 10, 2014 0.6666 0.6666 0.6400 0.6400 3,250 -0.02(-3.72%)
Nov 07, 2014 0.6365 0.6647 0.6365 0.6647 17,000 +0.01(+2.26%)
Nov 06, 2014 0.6547 0.6683 0.6500 0.6500 28,539 +0.01(+1.10%)
Nov 05, 2014 0.6940 0.6940 0.6429 0.6429 21,000 -0.01(-1.55%)
Nov 04, 2014 0.6428 0.6783 0.6427 0.6530 116,900 +0.04(+7.01%)
Nov 03, 2014 0.6102 0.6102 0.6102 0.6102 2,000 +0.02(+4.20%)
Oct 31, 2014 0.5869 0.5869 0.5856 0.5856 20,000 -0.02(-3.21%)
Oct 30, 2014 0.6046 0.6050 0.5921 0.6050 66,000 +0.04(+6.48%)
Oct 29, 2014 0.5840 0.5840 0.5660 0.5682 7,164 +0.04(+7.72%)
Oct 27, 2014 0.5275 0.5275 0.5275 0 +0.02(+3.23%)
Oct 23, 2014 0.5110 0.5110 0.5110 0 +0.04(+7.47%)
Oct 22, 2014 0.4755 0.4755 0.4755 0.4755 450 +0.01(+1.17%)
Oct 20, 2014 0.4792 0.4792 0.4455 0.4700 76,810 -0.02(-4.47%)
Oct 17, 2014 0.4920 0.4920 0.4920 0.4920 30,000 +0.02(+3.84%)
Oct 16, 2014 0.4644 0.4738 0.3957 0.4738 47,064 -0.05(-8.73%)
Oct 14, 2014 0.5192 0.5192 0.5191 0.5191 10,000 -0.00(-0.12%)
Oct 10, 2014 0.5197 0.5197 0.5197 0 -0.03(-5.85%)
Oct 09, 2014 0.5370 0.5520 0.5370 0.5520 1,600 +0.02(+2.79%)
Oct 08, 2014 0.5311 0.5370 0.4900 0.5370 127,246 +0.01(+1.13%)
Oct 07, 2014 0.5309 0.5420 0.5216 0.5310 88,500 -0.04(-7.60%)
Oct 06, 2014 0.5605 0.5750 0.5570 0.5747 83,500 +0.03(+6.43%)
Oct 02, 2014 0.5400 0.5400 0.5400 0 -0.00(-0.55%)
Oct 01, 2014 0.5680 0.5680 0.5220 0.5430 42,926 +0.03(+5.03%)
Sep 29, 2014 0.5170 0.5170 0.5170 0 +0.00(+0.00%)
Sep 26, 2014 0.5170 0.5170 0.5170 0.5170 2,500 +0.02(+4.87%)
Sep 25, 2014 0.4920 0.4930 0.4920 0.4930 20,000 +0.01(+2.30%)
Sep 23, 2014 0.4819 0.4819 0.4819 49,000 -0.02(-3.85%)
Sep 22, 2014 0.5207 0.5207 0.4697 0.5012 37,500 -0.00(-0.20%)
Sep 18, 2014 0.5022 0.5022 0.5022 0 -0.03(-6.13%)
Sep 17, 2014 0.5776 0.5789 0.5250 0.5350 31,800 -0.02(-4.07%)
Sep 15, 2014 0.5577 0.5577 0.5577 0 +0.01(+0.92%)
Sep 12, 2014 0.5027 0.5526 0.4880 0.5526 88,000 +0.07(+13.94%)
Sep 11, 2014 0.4519 0.4850 0.4500 0.4850 15,100 +0.03(+6.83%)
Sep 10, 2014 0.4330 0.4540 0.4330 0.4540 3,994 +0.05(+12.13%)
Sep 08, 2014 0.4049 0.4049 0.4049 0 +0.00(+1.22%)
Sep 05, 2014 0.3982 0.4000 0.3982 0.4000 10,000 -0.00(-0.89%)
Sep 04, 2014 0.4151 0.3990 0.4036 15,000 -0.01(-2.77%)
Sep 03, 2014 0.4370 0.4370 0.4151 0.4151 17,000 -0.01(-1.40%)
Aug 29, 2014 0.4210 0.4210 0.4210 0 -0.01(-1.27%)
Aug 28, 2014 0.4264 0.4264 0.4264 0.4264 1,600 -0.02(-4.42%)
Aug 27, 2014 0.4224 0.4464 0.4224 0.4461 75,000 -0.03(-6.30%)
Aug 25, 2014 0.4761 0.4761 0.4761 21,700 +0.02(+3.48%)
Aug 22, 2014 0.5057 0.5057 0.4374 0.4601 96,800 -0.05(-9.43%)
Aug 21, 2014 0.5080 0.5234 0.5050 0.5080 15,998 +0.00(+0.69%)
Aug 20, 2014 0.4533 0.5046 0.4533 0.5045 51,000 +0.03(+6.89%)
Aug 19, 2014 0.4710 0.4720 0.4710 0.4720 12,600 -0.02(-4.07%)
Aug 15, 2014 0.4920 0.4920 0.4920 0 -0.02(-3.40%)
Aug 13, 2014 0.5093 0.5093 0.5093 0 -0.04(-7.40%)
Aug 11, 2014 0.5500 0.5500 0.5500 3,000 +0.07(+15.30%)
Aug 08, 2014 0.4357 0.4796 0.4357 0.4770 42,500 +0.03(+7.89%)
Aug 07, 2014 0.4421 0.4421 0.4421 0.4421 3,000 +0.00(+0.89%)
Aug 06, 2014 0.4700 0.4700 0.4382 0.4382 14,000 -0.02(-4.41%)
Aug 05, 2014 0.4437 0.4584 0.4437 0.4584 7,000 +0.03(+6.95%)
Aug 01, 2014 0.4286 0.4286 0.4286 0 +0.03(+6.48%)
Jul 31, 2014 0.4025 0.4025 0.4025 0.4025 16,000 -0.00(-0.12%)
Jul 29, 2014 0.4030 0.4030 0.4030 0 -0.04(-9.48%)
Jul 25, 2014 0.4614 0.4614 0.4452 0.4452 46,500 +0.00(+0.50%)
Jul 24, 2014 0.4430 0.4430 0.4430 0.4430 10,000 +0.10(+27.70%)
Jul 16, 2014 0.3469 0.3469 0.3469 0 -0.02(-4.28%)
Jul 14, 2014 0.3624 0.3624 0.3624 0 +0.01(+3.84%)
Jul 11, 2014 0.3577 0.3577 0.3490 0.3490 4,000 -0.01(-3.06%)
Jul 09, 2014 0.3600 0.3600 0.3600 0 +0.03(+9.06%)
Jun 26, 2014 0.3301 0.3301 0.3301 0 -0.02(-5.95%)
Jun 25, 2014 0.3510 0.3510 0.3510 0.3510 10,000 +0.00(+0.00%)
Jun 23, 2014 0.3510 0.3510 0.3510 0 +0.01(+1.74%)
Jun 20, 2014 0.3450 0.3450 0.3450 0.3450 3,050 -0.02(-5.09%)
Jun 19, 2014 0.3635 0.3635 0.3635 0.3635 250 +0.01(+3.18%)
Jun 18, 2014 0.3523 0.3523 0.3523 0.3523 2,000 +0.00(+1.29%)
Jun 17, 2014 0.3482 0.3528 0.3478 0.3478 7,300 -0.01(-1.67%)
Jun 16, 2014 0.3537 0.3537 0.3537 0.3537 10,500 +0.00(+0.23%)
Jun 13, 2014 0.3529 0.3529 0.3529 0.3529 56,000 +0.01(+2.56%)
Jun 12, 2014 0.3352 0.3441 0.3352 0.3441 8,500 +0.01(+2.11%)
Jun 11, 2014 0.3370 0.3370 0.3370 0.3370 9,000 -0.00(-0.88%)
Jun 10, 2014 0.3422 0.3422 0.3400 0.3400 5,000 -0.02(-5.56%)
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.