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 31, 2018 0.2200 0.2250 0.2175 0.2200 58,500 +0.00(+0.00%)
May 30, 2018 0.2275 0.2275 0.2200 0.2200 9,000 -0.01(-2.22%)
May 22, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 18, 2018 0.2250 0.2250 0.2250 0 -0.00(-1.06%)
May 15, 2018 0.2274 0.2274 0.2274 0 -0.01(-4.93%)
May 14, 2018 0.2353 0.2392 0.2353 0.2392 1,000 +0.00(+0.21%)
May 07, 2018 0.2387 0.2387 0.2387 0 -0.01(-4.52%)
May 03, 2018 0.2500 0.2500 0.2500 0 -0.00(-0.44%)
May 02, 2018 0.2511 0.2511 0.2511 0.2511 100 -0.00(-1.49%)
May 01, 2018 0.2549 0.2549 0.2549 0.2549 300 +0.02(+9.26%)
Apr 27, 2018 0.2333 0.2333 0.2333 0 +0.01(+6.09%)
Apr 26, 2018 0.2124 0.2199 0.2124 0.2199 40,000 +0.01(+7.27%)
Apr 13, 2018 0.2050 0.2050 0.2050 0 -0.00(-0.63%)
Apr 10, 2018 0.2063 0.2063 0.2063 0 -0.00(-0.15%)
Apr 09, 2018 0.2068 0.2068 0.2009 0.2066 7,600 +0.02(+8.29%)
Apr 04, 2018 0.1908 0.1908 0.1908 0 -0.03(-14.20%)
Apr 02, 2018 0.2224 0.2224 0.2224 0 -0.00(-0.40%)
Mar 29, 2018 0.2233 0.2233 0.2233 0 -0.00(-0.33%)
Mar 12, 2018 0.2240 0.2240 0.2240 0 -0.01(-3.24%)
Mar 09, 2018 0.2315 0.2315 0.2315 0.2315 1,000 +0.00(+0.30%)
Mar 06, 2018 0.2308 0.2308 0.2308 0 +0.02(+7.05%)
Feb 27, 2018 0.2156 0.2156 0.2156 0 -0.01(-4.01%)
Feb 26, 2018 0.2300 0.2300 0.2246 0.2246 43,000 +0.00(+1.63%)
Feb 23, 2018 0.2126 0.2210 0.2126 0.2210 50,000 +0.01(+6.15%)
Feb 22, 2018 0.2125 0.2127 0.2082 0.2082 60,000 -0.00(-1.61%)
Feb 20, 2018 0.2116 0.2116 0.2116 0 -0.02(-7.76%)
Feb 07, 2018 0.2294 0.2294 0.2294 0 -0.01(-4.42%)
Feb 02, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.27%)
Feb 01, 2018 0.2420 0.2507 0.2419 0.2507 32,000 +0.01(+4.63%)
Jan 31, 2018 0.2330 0.2396 0.2323 0.2396 11,200 +0.00(+1.53%)
Jan 30, 2018 0.2555 0.2271 0.2360 20,500 -0.02(-7.63%)
Jan 29, 2018 0.2391 0.2555 0.2391 0.2555 69,500 +0.02(+6.99%)
Jan 24, 2018 0.2388 0.2388 0.2388 0 -0.00(-0.50%)
Jan 22, 2018 0.2400 0.2400 0.2400 0 -0.00(-0.99%)
Jan 18, 2018 0.2424 0.2424 0.2424 0 +0.02(+8.07%)
Jan 17, 2018 0.2243 0.2243 0.2243 0.2243 2,500 +0.00(+0.67%)
Jan 12, 2018 0.2228 0.2228 0.2228 0 +0.00(+0.18%)
Jan 11, 2018 0.2224 0.2224 0.2224 0.2224 4,500 -0.01(-5.12%)
Jan 10, 2018 0.2344 0.2344 0.2344 0.2344 275 -0.02(-6.05%)
Jan 08, 2018 0.2495 0.2495 0.2495 0 +0.05(+24.13%)
Jan 04, 2018 0.2010 0.2010 0.2010 0 -0.02(-8.64%)
Jan 03, 2018 0.2233 0.2233 0.2200 0.2200 71,500 -0.00(-1.65%)
Jan 02, 2018 0.2234 0.2299 0.2234 0.2237 20,300 -0.02(-7.10%)
Dec 29, 2017 0.2408 0.2408 0.2408 0 +0.01(+3.61%)
Dec 28, 2017 0.2340 0.2340 0.2324 0.2324 1,700 -0.01(-3.77%)
Dec 22, 2017 0.2415 0.2415 0.2415 0 +0.02(+9.67%)
Dec 18, 2017 0.2202 0.2202 0.2202 0 -0.03(-10.71%)
Dec 12, 2017 0.2466 0.2466 0.2466 0 -0.01(-2.03%)
Nov 28, 2017 0.2517 0.2517 0.2517 0 +0.02(+9.91%)
Nov 21, 2017 0.2290 0.2290 0.2290 0 -0.01(-5.68%)
Nov 14, 2017 0.2428 0.2428 0.2428 0 -0.03(-10.67%)
Nov 07, 2017 0.2718 0.2718 0.2718 0 -0.00(-1.52%)
Nov 03, 2017 0.2760 0.2760 0.2760 0 +0.00(+0.29%)
Nov 02, 2017 0.2752 0.2752 0.2752 0.2752 500 +0.02(+5.85%)
Oct 27, 2017 0.2600 0.2600 0.2600 0 +0.00(+1.80%)
Oct 26, 2017 0.2554 0.2554 0.2554 0.2554 10,000 -0.00(-1.47%)
Oct 25, 2017 0.2592 0.2592 0.2592 0.2592 2,000 -0.01(-2.88%)
Oct 24, 2017 0.2669 0.2669 0.2669 0.2669 200 -0.00(-1.15%)
Oct 23, 2017 0.2700 0.2700 0.2700 0.2700 465 +0.01(+2.08%)
Oct 11, 2017 0.2645 0.2645 0.2645 0 -0.01(-2.83%)
Oct 03, 2017 0.2722 0.2722 0.2722 0 -0.00(-1.74%)
Oct 02, 2017 0.2770 0.2770 0.2770 0.2770 2,000 -0.03(-11.05%)
Sep 25, 2017 0.3114 0.3114 0.3114 0 -0.01(-3.02%)
Sep 18, 2017 0.3211 0.3211 0.3211 0 -0.01(-2.13%)
Sep 15, 2017 0.3092 0.3281 0.3092 0.3281 13,500 +0.03(+8.28%)
Sep 14, 2017 0.3014 0.3030 0.3012 0.3030 28,500 +0.01(+1.88%)
Sep 13, 2017 0.2880 0.2974 0.2880 0.2974 9,500 -0.00(-1.16%)
Sep 05, 2017 0.3009 0.3009 0.3009 0 +0.03(+11.73%)
Aug 30, 2017 0.2693 0.2693 0.2693 0 +0.00(+0.11%)
Aug 25, 2017 0.2690 0.2690 0.2690 0 +0.02(+7.13%)
Aug 24, 2017 0.2511 0.2511 0.2511 0.2511 20,000 +0.01(+4.27%)
Aug 17, 2017 0.2408 0.2408 0.2408 0 +0.02(+10.46%)
Aug 09, 2017 0.2180 0.2180 0.2180 0 +0.01(+2.64%)
Aug 01, 2017 0.2124 0.2124 0.2124 0 -0.00(-0.61%)
Jul 24, 2017 0.2137 0.2137 0.2137 0 -0.01(-5.06%)
Jul 12, 2017 0.2251 0.2251 0.2251 0 -0.00(-0.04%)
Jul 11, 2017 0.2251 0.2252 0.2251 0.2252 10,500 -0.01(-5.38%)
Jul 07, 2017 0.2380 0.2380 0.2380 0 -0.00(-1.20%)
Jul 03, 2017 0.2409 0.2409 0.2409 0.2409 0 +0.00(+0.00%)
Jun 30, 2017 0.2409 0.2409 0.2409 0 +0.01(+3.04%)
Jun 22, 2017 0.2338 0.2338 0.2338 0 +0.02(+8.04%)
Jun 20, 2017 0.2164 0.2164 0.2164 0 -0.01(-6.32%)
Jun 12, 2017 0.2310 0.2310 0.2310 0 -0.01(-3.35%)
Jun 09, 2017 0.2390 0.2390 0.2390 0.2390 520 -0.01(-2.33%)
Jun 08, 2017 0.2447 0.2447 0.2447 0.2447 20,000 +0.00(+1.58%)
Jun 07, 2017 0.2390 0.2409 0.2380 0.2409 4,500 -0.00(-0.45%)
Jun 06, 2017 0.2382 0.2420 0.2382 0.2420 21,500 +0.00(+0.25%)
Jun 02, 2017 0.2414 0.2414 0.2414 0 +0.00(+0.25%)
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.